Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.22 | 94.23 | 93.97 | 94.02 | 5,481,408 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,324 | -0.33(-0.35%) |
Feb 26, 2019 | 94.59 | 94.63 | 94.46 | 94.59 | 2,932,013 | +0.28(+0.30%) |
Feb 25, 2019 | 94.30 | 94.37 | 94.24 | 94.31 | 3,155,567 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,797 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.22 | 94.11 | 94.18 | 4,584,741 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,224 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.54 | 94.41 | 94.48 | 9,476,186 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.22 | 94.31 | 7,617,489 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.40 | 11,703,431 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,150 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,195 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.40 | 94.25 | 94.32 | 2,920,346 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,152 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.41 | 94.23 | 94.34 | 7,682,239 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.17 | 93.98 | 94.03 | 3,864,459 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,754 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.74 | 93.80 | 8,065,537 | -0.21(-0.22%) |
Feb 01, 2019 | 94.34 | 94.36 | 94.00 | 94.01 | 10,178,836 | -0.51(-0.53%) |
Jan 31, 2019 | 94.30 | 94.56 | 94.27 | 94.51 | 11,326,085 | +0.43(+0.46%) |
Jan 30, 2019 | 93.76 | 94.11 | 93.68 | 94.08 | 6,423,315 | +0.22(+0.23%) |
Jan 29, 2019 | 93.67 | 93.86 | 93.66 | 93.86 | 3,147,859 | +0.27(+0.29%) |
Jan 28, 2019 | 93.53 | 93.70 | 93.53 | 93.59 | 3,457,913 | +0.03(+0.03%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.48 | 93.57 | 3,066,430 | -0.22(-0.23%) |
Jan 24, 2019 | 93.77 | 93.88 | 93.69 | 93.78 | 6,692,260 | +0.30(+0.32%) |
Jan 23, 2019 | 93.37 | 93.58 | 93.34 | 93.48 | 3,892,067 | -0.05(-0.05%) |
Jan 22, 2019 | 93.47 | 93.64 | 93.42 | 93.53 | 6,452,251 | +0.32(+0.35%) |
Jan 18, 2019 | 93.37 | 93.47 | 93.13 | 93.21 | 7,343,431 | -0.30(-0.32%) |
Jan 17, 2019 | 93.63 | 93.67 | 93.43 | 93.50 | 5,912,530 | -0.17(-0.18%) |
Jan 16, 2019 | 93.62 | 93.72 | 93.54 | 93.67 | 5,349,629 | -0.05(-0.06%) |
Jan 15, 2019 | 93.98 | 93.98 | 93.69 | 93.73 | 4,603,083 | -0.09(-0.10%) |
Jan 14, 2019 | 93.91 | 93.98 | 93.76 | 93.82 | 3,429,134 | -0.05(-0.06%) |
Jan 11, 2019 | 93.85 | 93.95 | 93.78 | 93.87 | 4,245,374 | +0.28(+0.30%) |
Jan 10, 2019 | 93.78 | 93.85 | 93.53 | 93.59 | 15,994,082 | -0.05(-0.05%) |
Jan 09, 2019 | 93.57 | 93.71 | 93.51 | 93.64 | 3,605,022 | +0.05(+0.06%) |
Jan 08, 2019 | 93.72 | 93.80 | 93.58 | 93.58 | 7,634,180 | -0.23(-0.25%) |
Jan 07, 2019 | 94.19 | 94.23 | 93.78 | 93.82 | 6,058,062 | -0.26(-0.28%) |
Jan 04, 2019 | 94.21 | 94.25 | 93.96 | 94.08 | 7,342,543 | -0.77(-0.81%) |
Jan 03, 2019 | 94.13 | 94.90 | 94.12 | 94.85 | 11,781,320 | +0.75(+0.79%) |
Jan 02, 2019 | 94.00 | 94.11 | 93.88 | 94.10 | 20,716,544 | +0.20(+0.21%) |
Dec 31, 2018 | 93.44 | 94.31 | 93.39 | 93.90 | 8,020,236 | +0.35(+0.38%) |
Dec 28, 2018 | 93.20 | 93.56 | 93.16 | 93.55 | 5,040,917 | +0.50(+0.54%) |
Dec 27, 2018 | 93.21 | 93.39 | 93.03 | 93.04 | 5,106,931 | +0.23(+0.25%) |
Dec 26, 2018 | 93.24 | 93.38 | 92.77 | 92.81 | 6,078,638 | -0.44(-0.47%) |
Dec 24, 2018 | 93.16 | 93.26 | 93.05 | 93.25 | 7,071,999 | +0.23(+0.25%) |
Dec 21, 2018 | 93.00 | 93.03 | 92.87 | 93.02 | 5,458,164 | +0.08(+0.09%) |
Dec 20, 2018 | 93.22 | 93.23 | 92.90 | 92.94 | 10,259,344 | -0.12(-0.13%) |
Dec 19, 2018 | 92.83 | 93.25 | 92.62 | 93.05 | 8,556,726 | +0.32(+0.35%) |
Dec 18, 2018 | 92.59 | 92.77 | 92.53 | 92.73 | 4,950,770 | +0.23(+0.25%) |
Dec 17, 2018 | 92.32 | 92.56 | 92.31 | 92.50 | 8,481,150 | +0.27(+0.29%) |
Dec 14, 2018 | 92.24 | 92.37 | 92.19 | 92.23 | 3,925,239 | +0.14(+0.16%) |
Dec 13, 2018 | 92.14 | 92.17 | 92.03 | 92.09 | 4,577,013 | +0.05(+0.06%) |
Dec 12, 2018 | 92.13 | 92.18 | 92.01 | 92.03 | 4,144,598 | -0.25(-0.27%) |
Dec 11, 2018 | 92.30 | 92.49 | 92.18 | 92.28 | 5,882,564 | -0.23(-0.25%) |
Dec 10, 2018 | 92.48 | 92.66 | 92.37 | 92.52 | 10,058,784 | +0.05(+0.06%) |
Dec 07, 2018 | 92.17 | 92.50 | 92.05 | 92.46 | 8,138,819 | +0.27(+0.29%) |
Dec 06, 2018 | 92.31 | 92.59 | 92.18 | 92.19 | 10,486,023 | +0.23(+0.25%) |
Dec 04, 2018 | 91.70 | 92.14 | 91.67 | 91.96 | 8,616,534 | +0.42(+0.46%) |