Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.88 | 92.48 | 91.12 | 91.74 | 656,069 | -0.42(-0.46%) |
Feb 27, 2019 | 90.92 | 92.32 | 90.76 | 92.16 | 1,895,906 | +1.16(+1.27%) |
Feb 26, 2019 | 91.51 | 91.96 | 90.48 | 91.00 | 1,819,504 | -0.53(-0.58%) |
Feb 25, 2019 | 92.50 | 92.95 | 91.51 | 91.53 | 697,067 | -0.47(-0.51%) |
Feb 22, 2019 | 91.32 | 92.58 | 90.68 | 92.00 | 646,500 | +0.96(+1.05%) |
Feb 21, 2019 | 91.10 | 91.74 | 90.36 | 91.04 | 996,984 | -0.62(-0.68%) |
Feb 20, 2019 | 93.00 | 93.80 | 91.21 | 91.66 | 1,049,163 | -1.05(-1.13%) |
Feb 19, 2019 | 92.69 | 93.67 | 92.54 | 92.71 | 626,180 | -0.20(-0.22%) |
Feb 15, 2019 | 93.58 | 93.71 | 92.53 | 92.91 | 402,500 | -0.09(-0.10%) |
Feb 14, 2019 | 92.28 | 94.38 | 92.00 | 93.00 | 1,575,060 | +0.37(+0.40%) |
Feb 13, 2019 | 95.87 | 96.21 | 92.48 | 92.63 | 1,045,430 | -2.88(-3.02%) |
Feb 12, 2019 | 94.83 | 95.56 | 94.19 | 95.51 | 370,247 | +1.55(+1.65%) |
Feb 11, 2019 | 93.96 | 94.93 | 93.28 | 93.96 | 447,416 | +0.72(+0.77%) |
Feb 08, 2019 | 91.41 | 94.14 | 91.41 | 93.24 | 597,900 | +1.25(+1.36%) |
Feb 07, 2019 | 92.00 | 92.99 | 91.12 | 91.99 | 323,184 | -1.00(-1.08%) |
Feb 06, 2019 | 93.20 | 93.57 | 91.44 | 92.99 | 643,363 | -0.16(-0.17%) |
Feb 05, 2019 | 93.10 | 93.81 | 92.92 | 93.15 | 647,047 | +0.04(+0.04%) |
Feb 04, 2019 | 90.14 | 93.28 | 90.01 | 93.11 | 907,248 | +3.52(+3.93%) |
Feb 01, 2019 | 87.43 | 89.75 | 86.77 | 89.59 | 781,700 | +2.91(+3.36%) |
Jan 31, 2019 | 85.69 | 87.91 | 85.24 | 86.68 | 395,405 | +1.13(+1.32%) |
Jan 30, 2019 | 84.82 | 85.69 | 83.85 | 85.55 | 306,012 | +1.40(+1.66%) |
Jan 29, 2019 | 85.56 | 85.58 | 84.14 | 84.15 | 283,791 | -1.19(-1.39%) |
Jan 28, 2019 | 85.20 | 86.28 | 84.74 | 85.34 | 425,298 | -0.92(-1.07%) |
Jan 25, 2019 | 85.26 | 86.79 | 84.97 | 86.26 | 306,600 | +1.76(+2.08%) |
Jan 24, 2019 | 84.31 | 84.83 | 83.83 | 84.50 | 222,653 | +0.49(+0.58%) |
Jan 23, 2019 | 85.34 | 85.85 | 83.30 | 84.01 | 267,523 | -0.93(-1.09%) |
Jan 22, 2019 | 85.05 | 85.38 | 84.08 | 84.94 | 808,261 | -0.77(-0.90%) |
Jan 18, 2019 | 84.83 | 85.83 | 83.74 | 85.71 | 437,100 | +1.96(+2.34%) |
Jan 17, 2019 | 82.74 | 84.60 | 82.74 | 83.75 | 347,849 | +0.69(+0.83%) |
Jan 16, 2019 | 83.22 | 83.94 | 82.48 | 83.06 | 496,712 | -0.26(-0.31%) |
Jan 15, 2019 | 81.38 | 83.53 | 81.38 | 83.32 | 325,178 | +2.06(+2.54%) |
Jan 14, 2019 | 81.78 | 82.04 | 80.84 | 81.26 | 936,757 | -1.64(-1.98%) |
Jan 11, 2019 | 83.49 | 83.67 | 82.59 | 82.90 | 291,800 | -0.66(-0.79%) |
Jan 10, 2019 | 83.35 | 84.53 | 83.01 | 83.56 | 367,412 | -0.75(-0.89%) |
Jan 09, 2019 | 84.08 | 84.91 | 83.47 | 84.31 | 424,863 | +0.24(+0.29%) |
Jan 08, 2019 | 83.51 | 84.08 | 81.90 | 84.07 | 371,602 | +1.41(+1.71%) |
Jan 07, 2019 | 80.19 | 83.54 | 79.41 | 82.66 | 652,964 | +3.12(+3.92%) |
Jan 04, 2019 | 77.91 | 80.16 | 77.33 | 79.54 | 1,053,200 | +2.70(+3.51%) |
Jan 03, 2019 | 77.77 | 78.70 | 76.31 | 76.84 | 1,353,206 | -1.89(-2.40%) |
Jan 02, 2019 | 78.95 | 79.55 | 77.45 | 78.73 | 645,287 | -1.50(-1.87%) |
Dec 31, 2018 | 80.18 | 80.45 | 79.00 | 80.23 | 466,700 | +0.83(+1.05%) |
Dec 28, 2018 | 80.44 | 80.84 | 78.65 | 79.40 | 297,100 | -0.37(-0.46%) |
Dec 27, 2018 | 77.84 | 79.80 | 76.58 | 79.77 | 465,162 | +0.55(+0.69%) |
Dec 26, 2018 | 75.07 | 79.26 | 75.07 | 79.22 | 402,653 | +4.66(+6.25%) |
Dec 24, 2018 | 74.68 | 76.31 | 73.82 | 74.56 | 228,000 | -0.82(-1.09%) |
Dec 21, 2018 | 79.90 | 80.34 | 75.19 | 75.38 | 941,700 | -4.36(-5.47%) |
Dec 20, 2018 | 79.70 | 80.80 | 77.08 | 79.74 | 834,029 | -0.48(-0.60%) |
Dec 19, 2018 | 81.17 | 83.50 | 79.42 | 80.22 | 702,251 | -1.03(-1.27%) |
Dec 18, 2018 | 81.19 | 82.03 | 80.32 | 81.25 | 1,096,781 | +0.98(+1.22%) |
Dec 17, 2018 | 82.30 | 83.17 | 79.58 | 80.27 | 1,242,624 | -2.53(-3.06%) |
Dec 14, 2018 | 83.20 | 83.92 | 82.03 | 82.80 | 658,100 | -1.54(-1.83%) |
Dec 13, 2018 | 85.52 | 85.84 | 83.06 | 84.34 | 555,438 | -0.99(-1.16%) |
Dec 12, 2018 | 86.77 | 87.55 | 85.23 | 85.33 | 573,548 | +0.16(+0.19%) |
Dec 11, 2018 | 86.45 | 86.87 | 84.04 | 85.17 | 743,371 | -0.09(-0.11%) |
Dec 10, 2018 | 84.97 | 87.58 | 83.80 | 85.26 | 828,916 | +0.25(+0.29%) |
Dec 07, 2018 | 85.00 | 87.43 | 84.49 | 85.01 | 1,253,400 | +0.25(+0.29%) |
Dec 06, 2018 | 79.84 | 85.00 | 76.55 | 84.76 | 2,601,010 | -4.96(-5.53%) |
Dec 04, 2018 | 92.26 | 93.26 | 89.59 | 89.72 | 1,147,100 | -2.98(-3.21%) |