Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.80 | 95.54 | 94.53 | 95.24 | 321,907 | +0.30(+0.32%) |
Feb 27, 2019 | 95.52 | 95.78 | 94.36 | 94.94 | 400,848 | +0.09(+0.10%) |
Feb 26, 2019 | 94.76 | 95.19 | 94.50 | 94.85 | 323,047 | -0.23(-0.25%) |
Feb 25, 2019 | 95.75 | 96.06 | 94.66 | 95.09 | 355,034 | -0.46(-0.48%) |
Feb 22, 2019 | 95.95 | 96.95 | 94.79 | 95.54 | 324,059 | -1.00(-1.04%) |
Feb 21, 2019 | 95.78 | 97.37 | 94.22 | 96.55 | 543,241 | +0.81(+0.84%) |
Feb 20, 2019 | 95.00 | 96.11 | 94.85 | 95.74 | 301,343 | +0.66(+0.70%) |
Feb 19, 2019 | 95.35 | 95.53 | 94.80 | 95.08 | 404,542 | -0.37(-0.38%) |
Feb 15, 2019 | 95.80 | 95.93 | 94.88 | 95.44 | 251,749 | +0.16(+0.17%) |
Feb 14, 2019 | 95.72 | 96.46 | 95.08 | 95.28 | 249,950 | -0.96(-1.00%) |
Feb 13, 2019 | 96.16 | 96.91 | 95.74 | 96.25 | 245,379 | +0.45(+0.47%) |
Feb 12, 2019 | 95.78 | 96.14 | 95.25 | 95.80 | 241,717 | +0.58(+0.61%) |
Feb 11, 2019 | 95.39 | 95.92 | 94.79 | 95.22 | 255,340 | +0.29(+0.31%) |
Feb 08, 2019 | 95.09 | 95.79 | 94.52 | 94.93 | 196,849 | -0.52(-0.55%) |
Feb 07, 2019 | 94.68 | 95.53 | 94.41 | 95.45 | 215,869 | +0.34(+0.35%) |
Feb 06, 2019 | 94.21 | 95.50 | 94.17 | 95.11 | 220,897 | +0.49(+0.51%) |
Feb 05, 2019 | 93.58 | 94.68 | 93.08 | 94.63 | 307,621 | +1.14(+1.22%) |
Feb 04, 2019 | 93.08 | 93.52 | 92.24 | 93.48 | 146,491 | +0.28(+0.30%) |
Feb 01, 2019 | 93.00 | 93.61 | 92.74 | 93.20 | 287,851 | +0.40(+0.43%) |
Jan 31, 2019 | 91.75 | 92.95 | 91.04 | 92.80 | 370,116 | +1.09(+1.18%) |
Jan 30, 2019 | 91.85 | 92.50 | 91.40 | 91.71 | 312,405 | +0.02(+0.02%) |
Jan 29, 2019 | 91.21 | 92.15 | 91.21 | 91.70 | 172,557 | +0.37(+0.41%) |
Jan 28, 2019 | 90.86 | 91.91 | 90.76 | 91.32 | 233,580 | +0.46(+0.50%) |
Jan 25, 2019 | 91.35 | 91.76 | 90.57 | 90.86 | 124,545 | +0.24(+0.27%) |
Jan 24, 2019 | 90.73 | 91.49 | 90.23 | 90.62 | 145,005 | -0.23(-0.26%) |
Jan 23, 2019 | 90.22 | 91.22 | 89.80 | 90.86 | 285,398 | +0.88(+0.97%) |
Jan 22, 2019 | 90.89 | 91.67 | 88.75 | 89.98 | 325,877 | -1.17(-1.28%) |
Jan 18, 2019 | 89.66 | 91.41 | 89.46 | 91.14 | 254,449 | +1.64(+1.83%) |
Jan 17, 2019 | 88.07 | 89.73 | 88.06 | 89.50 | 284,571 | +1.14(+1.29%) |
Jan 16, 2019 | 88.47 | 88.96 | 88.07 | 88.36 | 200,566 | -0.09(-0.11%) |
Jan 15, 2019 | 87.67 | 89.01 | 87.61 | 88.46 | 229,237 | +0.79(+0.90%) |
Jan 14, 2019 | 87.96 | 88.49 | 87.46 | 87.66 | 225,634 | -0.72(-0.81%) |
Jan 11, 2019 | 88.33 | 88.40 | 87.17 | 88.38 | 266,024 | +0.14(+0.16%) |
Jan 10, 2019 | 86.90 | 88.47 | 86.89 | 88.24 | 220,537 | +1.03(+1.18%) |
Jan 09, 2019 | 87.57 | 87.89 | 86.96 | 87.22 | 209,760 | -0.04(-0.04%) |
Jan 08, 2019 | 86.60 | 87.79 | 85.61 | 87.25 | 406,891 | +1.46(+1.71%) |
Jan 07, 2019 | 84.53 | 87.23 | 84.52 | 85.79 | 563,261 | +0.82(+0.97%) |
Jan 04, 2019 | 84.06 | 85.74 | 83.31 | 84.97 | 464,632 | +1.85(+2.22%) |
Jan 03, 2019 | 83.01 | 84.17 | 82.35 | 83.12 | 682,907 | -1.02(-1.21%) |
Jan 02, 2019 | 86.52 | 86.52 | 83.46 | 84.14 | 554,674 | -3.63(-4.14%) |
Dec 31, 2018 | 86.60 | 87.77 | 86.45 | 87.77 | 264,524 | +1.28(+1.48%) |
Dec 28, 2018 | 86.40 | 87.62 | 85.88 | 86.49 | 468,812 | +0.31(+0.36%) |
Dec 27, 2018 | 84.62 | 86.28 | 83.98 | 86.18 | 501,027 | +0.56(+0.65%) |
Dec 26, 2018 | 83.71 | 85.84 | 83.71 | 85.62 | 422,747 | +1.93(+2.31%) |
Dec 24, 2018 | 86.64 | 86.64 | 83.66 | 83.69 | 180,279 | -3.59(-4.12%) |
Dec 21, 2018 | 88.41 | 90.14 | 87.24 | 87.28 | 631,085 | -1.36(-1.54%) |
Dec 20, 2018 | 89.11 | 89.71 | 87.39 | 88.64 | 265,920 | -0.54(-0.61%) |
Dec 19, 2018 | 91.69 | 92.22 | 88.89 | 89.19 | 287,617 | -2.19(-2.40%) |
Dec 18, 2018 | 92.77 | 93.55 | 90.75 | 91.38 | 232,861 | -0.65(-0.71%) |
Dec 17, 2018 | 93.15 | 93.91 | 91.47 | 92.03 | 336,491 | -1.59(-1.69%) |
Dec 14, 2018 | 93.34 | 94.20 | 92.49 | 93.62 | 200,429 | +0.02(+0.02%) |
Dec 13, 2018 | 93.69 | 94.48 | 92.84 | 93.60 | 179,801 | +0.36(+0.39%) |
Dec 12, 2018 | 93.39 | 94.17 | 93.07 | 93.23 | 244,857 | +1.18(+1.28%) |
Dec 11, 2018 | 93.39 | 94.25 | 91.69 | 92.06 | 203,533 | -0.41(-0.44%) |
Dec 10, 2018 | 92.77 | 93.17 | 91.64 | 92.47 | 172,664 | -0.62(-0.66%) |
Dec 07, 2018 | 94.13 | 95.96 | 92.46 | 93.08 | 242,337 | -1.74(-1.83%) |
Dec 06, 2018 | 95.17 | 95.17 | 91.76 | 94.82 | 324,656 | -1.22(-1.27%) |
Dec 04, 2018 | 97.83 | 97.83 | 95.94 | 96.04 | 292,605 | -1.42(-1.46%) |