Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 96.99 | 97.25 | 96.44 | 96.95 | 2,000,533 | +0.13(+0.14%) |
Feb 27, 2019 | 97.21 | 97.68 | 96.71 | 96.81 | 1,626,662 | -0.91(-0.93%) |
Feb 26, 2019 | 97.89 | 98.17 | 97.52 | 97.73 | 1,437,344 | -0.01(-0.01%) |
Feb 25, 2019 | 99.20 | 99.20 | 97.44 | 97.73 | 1,765,660 | -1.10(-1.11%) |
Feb 22, 2019 | 98.64 | 99.25 | 97.87 | 98.83 | 1,893,835 | -0.52(-0.53%) |
Feb 21, 2019 | 98.44 | 99.45 | 97.82 | 99.35 | 1,807,992 | +0.95(+0.97%) |
Feb 20, 2019 | 99.25 | 99.39 | 98.07 | 98.40 | 2,620,071 | -0.82(-0.83%) |
Feb 19, 2019 | 98.26 | 99.48 | 97.68 | 99.22 | 2,367,756 | +0.94(+0.95%) |
Feb 15, 2019 | 97.49 | 98.53 | 97.14 | 98.28 | 2,234,159 | +1.32(+1.36%) |
Feb 14, 2019 | 95.88 | 97.48 | 95.44 | 96.96 | 1,705,399 | +0.63(+0.65%) |
Feb 13, 2019 | 96.03 | 96.84 | 96.01 | 96.33 | 2,127,555 | +0.07(+0.08%) |
Feb 12, 2019 | 97.09 | 97.24 | 95.99 | 96.26 | 2,549,575 | -0.66(-0.68%) |
Feb 11, 2019 | 95.84 | 96.95 | 95.84 | 96.91 | 2,322,367 | +0.91(+0.95%) |
Feb 08, 2019 | 93.99 | 96.02 | 93.82 | 96.00 | 2,656,671 | +1.93(+2.06%) |
Feb 07, 2019 | 94.46 | 94.68 | 93.40 | 94.07 | 2,087,590 | -0.66(-0.70%) |
Feb 06, 2019 | 92.92 | 94.90 | 92.60 | 94.73 | 2,618,954 | +1.61(+1.73%) |
Feb 05, 2019 | 93.54 | 93.73 | 92.53 | 93.12 | 2,206,316 | -0.46(-0.49%) |
Feb 04, 2019 | 93.02 | 93.59 | 92.80 | 93.58 | 2,278,977 | +0.85(+0.92%) |
Feb 01, 2019 | 92.60 | 93.37 | 92.37 | 92.72 | 2,654,743 | +0.30(+0.32%) |
Jan 31, 2019 | 89.36 | 92.80 | 89.31 | 92.42 | 5,219,263 | +2.91(+3.25%) |
Jan 30, 2019 | 90.06 | 90.42 | 89.19 | 89.51 | 2,778,163 | -0.23(-0.26%) |
Jan 29, 2019 | 89.81 | 90.51 | 89.15 | 89.74 | 2,955,705 | +0.08(+0.09%) |
Jan 28, 2019 | 89.62 | 90.87 | 89.44 | 89.66 | 3,098,837 | -0.06(-0.06%) |
Jan 25, 2019 | 92.46 | 93.12 | 89.68 | 89.72 | 3,680,295 | -2.75(-2.98%) |
Jan 24, 2019 | 93.04 | 93.56 | 91.84 | 92.47 | 3,769,534 | -0.59(-0.63%) |
Jan 23, 2019 | 92.17 | 95.02 | 90.79 | 93.06 | 5,931,452 | -2.56(-2.67%) |
Jan 22, 2019 | 96.99 | 97.18 | 94.61 | 95.62 | 3,478,460 | -1.36(-1.40%) |
Jan 18, 2019 | 96.71 | 97.89 | 96.38 | 96.98 | 3,233,439 | +2.07(+2.19%) |
Jan 17, 2019 | 95.08 | 95.40 | 94.09 | 94.90 | 2,892,341 | -0.31(-0.32%) |
Jan 16, 2019 | 96.41 | 97.03 | 95.00 | 95.21 | 3,474,435 | -1.63(-1.68%) |
Jan 15, 2019 | 96.45 | 97.61 | 96.26 | 96.84 | 2,411,154 | +0.37(+0.39%) |
Jan 14, 2019 | 96.54 | 97.04 | 95.85 | 96.46 | 3,788,161 | -0.79(-0.81%) |
Jan 11, 2019 | 96.95 | 97.30 | 96.41 | 97.25 | 2,035,315 | +0.45(+0.46%) |
Jan 10, 2019 | 94.78 | 96.86 | 94.29 | 96.80 | 2,842,194 | +2.20(+2.32%) |
Jan 09, 2019 | 95.38 | 95.82 | 94.15 | 94.61 | 2,388,833 | -0.78(-0.82%) |
Jan 08, 2019 | 94.89 | 95.58 | 93.44 | 95.39 | 3,246,335 | +1.29(+1.38%) |
Jan 07, 2019 | 93.00 | 94.67 | 92.81 | 94.09 | 2,084,432 | +1.25(+1.35%) |
Jan 04, 2019 | 91.95 | 93.24 | 91.05 | 92.84 | 2,720,422 | +1.03(+1.12%) |
Jan 03, 2019 | 92.33 | 93.58 | 91.45 | 91.81 | 3,934,496 | -0.95(-1.03%) |
Jan 02, 2019 | 93.60 | 93.81 | 92.12 | 92.76 | 3,174,777 | -1.78(-1.89%) |
Dec 31, 2018 | 94.13 | 94.84 | 93.00 | 94.55 | 2,261,033 | +0.61(+0.64%) |
Dec 28, 2018 | 93.97 | 95.31 | 93.22 | 93.94 | 2,043,389 | +0.28(+0.30%) |
Dec 27, 2018 | 91.35 | 93.71 | 90.03 | 93.66 | 2,315,117 | +1.76(+1.91%) |
Dec 26, 2018 | 89.30 | 91.92 | 88.45 | 91.90 | 2,730,236 | +3.24(+3.65%) |
Dec 24, 2018 | 95.58 | 95.58 | 88.66 | 88.66 | 3,216,326 | -7.55(-7.85%) |
Dec 21, 2018 | 94.31 | 97.13 | 93.13 | 96.22 | 6,615,589 | +1.56(+1.65%) |
Dec 20, 2018 | 94.50 | 95.32 | 93.35 | 94.66 | 3,782,579 | +0.16(+0.17%) |
Dec 19, 2018 | 94.26 | 96.40 | 93.73 | 94.50 | 3,441,331 | +0.37(+0.39%) |
Dec 18, 2018 | 95.07 | 96.15 | 93.48 | 94.13 | 2,057,025 | -0.61(-0.65%) |
Dec 17, 2018 | 97.37 | 97.85 | 94.15 | 94.75 | 2,092,821 | -2.69(-2.76%) |
Dec 14, 2018 | 97.87 | 98.24 | 96.78 | 97.43 | 2,682,702 | -0.81(-0.83%) |
Dec 13, 2018 | 95.18 | 98.40 | 94.80 | 98.25 | 3,127,107 | +3.72(+3.93%) |
Dec 12, 2018 | 96.04 | 96.49 | 94.27 | 94.53 | 3,214,476 | -1.53(-1.59%) |
Dec 11, 2018 | 94.56 | 96.46 | 94.47 | 96.06 | 2,298,254 | +1.72(+1.82%) |
Dec 10, 2018 | 94.48 | 94.65 | 92.33 | 94.34 | 3,098,007 | +0.16(+0.17%) |
Dec 07, 2018 | 93.80 | 94.46 | 93.26 | 94.18 | 2,804,418 | +0.49(+0.52%) |
Dec 06, 2018 | 92.48 | 93.73 | 91.41 | 93.69 | 2,558,602 | +1.16(+1.26%) |
Dec 04, 2018 | 93.62 | 93.99 | 92.19 | 92.53 | 3,078,710 | -0.56(-0.60%) |