Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 89.32 | 89.76 | 89.13 | 89.50 | 557,388 | +0.23(+0.26%) |
Feb 27, 2019 | 89.10 | 89.60 | 88.45 | 89.27 | 327,316 | -0.04(-0.04%) |
Feb 26, 2019 | 89.11 | 89.55 | 88.65 | 89.31 | 502,302 | -0.15(-0.17%) |
Feb 25, 2019 | 89.65 | 90.50 | 89.39 | 89.46 | 514,601 | -0.62(-0.69%) |
Feb 22, 2019 | 89.78 | 90.21 | 89.43 | 90.08 | 471,000 | +0.63(+0.70%) |
Feb 21, 2019 | 89.21 | 89.68 | 87.53 | 89.45 | 433,622 | +0.08(+0.09%) |
Feb 20, 2019 | 88.54 | 89.72 | 88.47 | 89.37 | 337,121 | +0.68(+0.77%) |
Feb 19, 2019 | 89.16 | 89.41 | 88.51 | 88.69 | 288,814 | -0.36(-0.40%) |
Feb 15, 2019 | 88.00 | 89.21 | 87.73 | 89.05 | 474,500 | +1.33(+1.52%) |
Feb 14, 2019 | 86.58 | 87.80 | 86.07 | 87.72 | 421,081 | +0.83(+0.96%) |
Feb 13, 2019 | 87.70 | 87.94 | 86.32 | 86.89 | 512,271 | -0.43(-0.49%) |
Feb 12, 2019 | 87.34 | 88.11 | 86.30 | 87.32 | 831,505 | +0.87(+1.01%) |
Feb 11, 2019 | 88.48 | 88.58 | 86.27 | 86.45 | 881,927 | -2.13(-2.40%) |
Feb 08, 2019 | 88.30 | 88.83 | 87.61 | 88.58 | 584,800 | -0.48(-0.54%) |
Feb 07, 2019 | 88.62 | 89.13 | 87.56 | 89.06 | 567,886 | -0.07(-0.08%) |
Feb 06, 2019 | 88.40 | 89.49 | 87.81 | 89.13 | 552,164 | +0.56(+0.63%) |
Feb 05, 2019 | 87.36 | 88.66 | 86.64 | 88.57 | 637,559 | +1.51(+1.73%) |
Feb 04, 2019 | 87.40 | 88.00 | 86.97 | 87.06 | 750,238 | -0.30(-0.34%) |
Feb 01, 2019 | 85.00 | 87.71 | 84.00 | 87.36 | 1,181,100 | +2.34(+2.75%) |
Jan 31, 2019 | 81.28 | 86.45 | 80.31 | 85.02 | 1,766,673 | +9.69(+12.86%) |
Jan 30, 2019 | 75.26 | 76.30 | 74.84 | 75.33 | 702,515 | +0.18(+0.24%) |
Jan 29, 2019 | 75.76 | 76.08 | 74.84 | 75.15 | 271,681 | -0.60(-0.79%) |
Jan 28, 2019 | 74.58 | 75.77 | 74.08 | 75.75 | 430,944 | +0.81(+1.08%) |
Jan 25, 2019 | 75.02 | 75.39 | 74.62 | 74.94 | 569,100 | +0.54(+0.73%) |
Jan 24, 2019 | 73.62 | 74.46 | 73.05 | 74.40 | 330,322 | +0.80(+1.09%) |
Jan 23, 2019 | 74.17 | 75.50 | 72.19 | 73.60 | 603,472 | +0.05(+0.07%) |
Jan 22, 2019 | 74.48 | 76.32 | 73.20 | 73.55 | 488,984 | -2.05(-2.71%) |
Jan 18, 2019 | 76.22 | 76.24 | 75.01 | 75.60 | 766,000 | -0.01(-0.01%) |
Jan 17, 2019 | 75.23 | 75.97 | 75.08 | 75.61 | 383,528 | +0.24(+0.32%) |
Jan 16, 2019 | 75.94 | 76.16 | 74.77 | 75.37 | 400,672 | +0.08(+0.11%) |
Jan 15, 2019 | 75.50 | 75.66 | 74.69 | 75.29 | 351,452 | +0.16(+0.21%) |
Jan 14, 2019 | 75.68 | 76.23 | 75.02 | 75.13 | 355,040 | -0.95(-1.25%) |
Jan 11, 2019 | 75.95 | 76.16 | 75.17 | 76.08 | 370,900 | +0.49(+0.65%) |
Jan 10, 2019 | 76.07 | 76.47 | 74.99 | 75.59 | 381,063 | -0.99(-1.29%) |
Jan 09, 2019 | 77.26 | 77.39 | 76.18 | 76.58 | 616,126 | -0.21(-0.27%) |
Jan 08, 2019 | 77.35 | 77.60 | 76.43 | 76.79 | 409,265 | +0.13(+0.17%) |
Jan 07, 2019 | 76.50 | 77.45 | 74.10 | 76.66 | 439,988 | +0.30(+0.39%) |
Jan 04, 2019 | 74.29 | 76.89 | 73.92 | 76.36 | 477,200 | +3.11(+4.25%) |
Jan 03, 2019 | 72.70 | 74.62 | 72.41 | 73.25 | 391,986 | +0.32(+0.44%) |
Jan 02, 2019 | 70.98 | 73.10 | 70.49 | 72.93 | 624,879 | +0.90(+1.25%) |
Dec 31, 2018 | 72.08 | 72.67 | 70.89 | 72.03 | 556,200 | +0.15(+0.21%) |
Dec 28, 2018 | 72.22 | 73.02 | 70.27 | 71.88 | 561,900 | +0.05(+0.07%) |
Dec 27, 2018 | 70.46 | 71.84 | 68.71 | 71.83 | 783,645 | +0.36(+0.50%) |
Dec 26, 2018 | 69.70 | 71.47 | 68.47 | 71.47 | 667,037 | +2.57(+3.73%) |
Dec 24, 2018 | 70.45 | 71.03 | 68.82 | 68.90 | 413,700 | -2.15(-3.03%) |
Dec 21, 2018 | 72.89 | 73.62 | 70.41 | 71.05 | 877,900 | -1.67(-2.30%) |
Dec 20, 2018 | 74.23 | 74.66 | 72.04 | 72.72 | 805,101 | -1.92(-2.57%) |
Dec 19, 2018 | 76.68 | 77.96 | 74.02 | 74.64 | 577,004 | -1.90(-2.48%) |
Dec 18, 2018 | 78.15 | 78.26 | 75.82 | 76.54 | 564,737 | -1.19(-1.53%) |
Dec 17, 2018 | 78.28 | 78.72 | 77.22 | 77.73 | 421,657 | -0.75(-0.96%) |
Dec 14, 2018 | 78.67 | 79.42 | 77.88 | 78.48 | 357,500 | -0.51(-0.65%) |
Dec 13, 2018 | 80.47 | 81.17 | 78.29 | 78.99 | 309,970 | -1.29(-1.61%) |
Dec 12, 2018 | 80.35 | 82.63 | 79.96 | 80.28 | 558,605 | +1.10(+1.39%) |
Dec 11, 2018 | 80.97 | 81.23 | 78.55 | 79.18 | 449,529 | -0.68(-0.85%) |
Dec 10, 2018 | 80.58 | 80.65 | 78.49 | 79.86 | 439,284 | -0.57(-0.71%) |
Dec 07, 2018 | 82.49 | 82.91 | 79.64 | 80.43 | 378,700 | -2.03(-2.46%) |
Dec 06, 2018 | 80.77 | 82.47 | 79.96 | 82.46 | 651,486 | +0.55(+0.67%) |
Dec 04, 2018 | 84.33 | 85.07 | 81.54 | 81.91 | 505,700 | -2.13(-2.53%) |