Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 92.22 | 92.78 | 91.99 | 92.15 | 97,117 | +0.02(+0.02%) |
Feb 27, 2019 | 91.64 | 92.19 | 91.02 | 92.13 | 309,661 | +0.19(+0.21%) |
Feb 26, 2019 | 92.65 | 92.83 | 91.93 | 91.94 | 166,033 | -0.82(-0.88%) |
Feb 25, 2019 | 93.35 | 93.64 | 92.68 | 92.76 | 469,711 | -0.06(-0.06%) |
Feb 22, 2019 | 92.35 | 92.85 | 92.17 | 92.82 | 383,028 | +0.75(+0.82%) |
Feb 21, 2019 | 92.43 | 92.48 | 91.65 | 92.06 | 439,559 | -0.53(-0.57%) |
Feb 20, 2019 | 92.25 | 92.62 | 91.88 | 92.59 | 361,131 | +0.34(+0.37%) |
Feb 19, 2019 | 91.93 | 92.49 | 91.76 | 92.26 | 429,563 | +0.12(+0.13%) |
Feb 15, 2019 | 91.12 | 92.14 | 91.12 | 92.14 | 522,783 | +1.66(+1.83%) |
Feb 14, 2019 | 90.13 | 90.82 | 89.65 | 90.48 | 545,656 | +0.06(+0.06%) |
Feb 13, 2019 | 90.70 | 90.86 | 90.15 | 90.43 | 379,188 | +0.05(+0.05%) |
Feb 12, 2019 | 89.95 | 90.51 | 89.91 | 90.38 | 368,878 | +1.04(+1.16%) |
Feb 11, 2019 | 89.21 | 89.68 | 89.00 | 89.34 | 379,089 | +0.50(+0.56%) |
Feb 08, 2019 | 88.04 | 88.84 | 87.75 | 88.84 | 456,435 | +0.37(+0.41%) |
Feb 07, 2019 | 88.39 | 88.68 | 87.33 | 88.47 | 372,431 | -0.46(-0.52%) |
Feb 06, 2019 | 88.90 | 89.20 | 88.49 | 88.93 | 243,612 | +0.09(+0.10%) |
Feb 05, 2019 | 88.23 | 88.89 | 88.12 | 88.85 | 468,526 | +0.92(+1.05%) |
Feb 04, 2019 | 86.21 | 87.92 | 86.21 | 87.92 | 384,279 | +1.72(+2.00%) |
Feb 01, 2019 | 86.42 | 86.68 | 85.88 | 86.20 | 116,393 | -0.01(-0.01%) |
Jan 31, 2019 | 85.42 | 86.61 | 85.24 | 86.21 | 204,513 | +0.37(+0.43%) |
Jan 30, 2019 | 85.72 | 86.30 | 84.32 | 85.84 | 219,346 | +1.10(+1.30%) |
Jan 29, 2019 | 83.54 | 85.13 | 83.54 | 84.74 | 121,086 | +1.46(+1.76%) |
Jan 28, 2019 | 82.69 | 83.31 | 82.35 | 83.28 | 63,555 | -0.10(-0.12%) |
Jan 25, 2019 | 83.24 | 83.72 | 83.15 | 83.38 | 202,571 | +0.73(+0.89%) |
Jan 24, 2019 | 81.38 | 83.17 | 81.38 | 82.64 | 64,201 | +1.48(+1.83%) |
Jan 23, 2019 | 80.82 | 81.86 | 80.06 | 81.16 | 62,817 | +0.82(+1.02%) |
Jan 22, 2019 | 81.59 | 81.79 | 79.79 | 80.34 | 124,919 | -2.14(-2.59%) |
Jan 18, 2019 | 81.70 | 82.92 | 81.70 | 82.48 | 118,885 | +1.26(+1.55%) |
Jan 17, 2019 | 79.78 | 81.68 | 79.71 | 81.22 | 341,119 | +1.11(+1.38%) |
Jan 16, 2019 | 80.26 | 80.48 | 79.72 | 80.11 | 204,256 | -0.12(-0.14%) |
Jan 15, 2019 | 79.97 | 80.38 | 79.47 | 80.23 | 86,949 | +0.31(+0.39%) |
Jan 14, 2019 | 79.51 | 80.51 | 79.23 | 79.92 | 66,787 | -0.22(-0.28%) |
Jan 11, 2019 | 79.48 | 80.14 | 78.88 | 80.14 | 69,981 | +0.33(+0.41%) |
Jan 10, 2019 | 78.63 | 79.87 | 78.47 | 79.81 | 76,781 | +0.73(+0.93%) |
Jan 09, 2019 | 79.00 | 79.39 | 78.59 | 79.08 | 77,637 | +0.43(+0.55%) |
Jan 08, 2019 | 78.00 | 78.70 | 77.63 | 78.65 | 107,804 | +1.44(+1.86%) |
Jan 07, 2019 | 76.66 | 77.53 | 76.05 | 77.21 | 72,862 | +0.66(+0.87%) |
Jan 04, 2019 | 75.09 | 76.82 | 75.01 | 76.55 | 89,605 | +2.49(+3.37%) |
Jan 03, 2019 | 75.90 | 76.19 | 73.93 | 74.05 | 107,081 | -2.32(-3.04%) |
Jan 02, 2019 | 74.85 | 76.40 | 74.44 | 76.38 | 106,746 | +0.37(+0.48%) |
Dec 31, 2018 | 75.50 | 76.09 | 75.23 | 76.01 | 174,641 | +0.97(+1.30%) |
Dec 28, 2018 | 75.60 | 76.12 | 74.80 | 75.04 | 190,839 | -0.19(-0.26%) |
Dec 27, 2018 | 72.66 | 75.24 | 72.47 | 75.23 | 400,699 | +1.35(+1.83%) |
Dec 26, 2018 | 71.70 | 73.91 | 70.53 | 73.88 | 590,318 | +2.47(+3.45%) |
Dec 24, 2018 | 72.91 | 72.91 | 71.34 | 71.42 | 254,382 | -1.86(-2.53%) |
Dec 21, 2018 | 75.01 | 75.32 | 73.25 | 73.27 | 355,454 | -1.73(-2.31%) |
Dec 20, 2018 | 76.79 | 77.35 | 74.04 | 75.00 | 488,797 | -2.15(-2.79%) |
Dec 19, 2018 | 79.13 | 79.91 | 76.72 | 77.15 | 280,909 | -2.01(-2.54%) |
Dec 18, 2018 | 79.23 | 80.29 | 78.71 | 79.16 | 127,087 | +0.57(+0.72%) |
Dec 17, 2018 | 79.99 | 80.82 | 78.27 | 78.60 | 190,372 | -1.66(-2.07%) |
Dec 14, 2018 | 80.12 | 80.94 | 79.79 | 80.26 | 178,819 | -0.59(-0.73%) |
Dec 13, 2018 | 81.94 | 82.07 | 80.83 | 80.85 | 85,970 | -0.81(-0.99%) |
Dec 12, 2018 | 81.37 | 82.81 | 81.37 | 81.65 | 120,008 | +1.14(+1.42%) |
Dec 11, 2018 | 81.99 | 82.32 | 79.90 | 80.51 | 82,068 | -0.33(-0.40%) |
Dec 10, 2018 | 80.05 | 81.36 | 79.49 | 80.84 | 176,781 | +1.07(+1.34%) |
Dec 07, 2018 | 81.00 | 81.96 | 79.48 | 79.77 | 116,612 | -1.24(-1.53%) |
Dec 06, 2018 | 79.97 | 81.01 | 78.27 | 81.01 | 2,552,942 | -0.37(-0.45%) |
Dec 04, 2018 | 84.53 | 84.73 | 81.30 | 81.37 | 135,128 | -3.33(-3.93%) |