Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 87.74 | 88.51 | 87.12 | 88.08 | 1,469,685 | -0.01(-0.01%) |
Feb 27, 2019 | 87.50 | 88.59 | 87.14 | 88.09 | 1,261,198 | +0.52(+0.59%) |
Feb 26, 2019 | 87.26 | 87.96 | 87.10 | 87.57 | 1,101,012 | +0.00(+0.00%) |
Feb 25, 2019 | 89.17 | 89.34 | 87.35 | 87.57 | 1,027,042 | -1.15(-1.29%) |
Feb 22, 2019 | 89.65 | 89.88 | 88.25 | 88.71 | 1,423,579 | -0.61(-0.68%) |
Feb 21, 2019 | 89.74 | 90.26 | 89.00 | 89.32 | 946,825 | -0.50(-0.55%) |
Feb 20, 2019 | 89.09 | 90.26 | 89.09 | 89.82 | 1,308,336 | +0.44(+0.49%) |
Feb 19, 2019 | 88.95 | 89.65 | 87.80 | 89.38 | 1,354,033 | -0.47(-0.52%) |
Feb 15, 2019 | 88.57 | 89.90 | 88.04 | 89.85 | 1,583,012 | +1.66(+1.88%) |
Feb 14, 2019 | 87.70 | 88.67 | 87.01 | 88.19 | 1,595,447 | -0.05(-0.05%) |
Feb 13, 2019 | 88.01 | 88.56 | 87.00 | 88.24 | 1,741,230 | +0.25(+0.28%) |
Feb 12, 2019 | 87.04 | 88.16 | 86.78 | 87.99 | 1,780,315 | +1.26(+1.45%) |
Feb 11, 2019 | 85.63 | 87.30 | 85.36 | 86.73 | 1,987,510 | +1.72(+2.03%) |
Feb 08, 2019 | 83.05 | 85.31 | 82.82 | 85.01 | 2,042,082 | +1.45(+1.73%) |
Feb 07, 2019 | 83.42 | 83.57 | 82.12 | 83.56 | 1,708,508 | -0.26(-0.31%) |
Feb 06, 2019 | 82.49 | 83.91 | 81.53 | 83.82 | 1,334,193 | +1.33(+1.61%) |
Feb 05, 2019 | 81.93 | 82.99 | 81.50 | 82.49 | 1,673,654 | +0.67(+0.82%) |
Feb 04, 2019 | 80.03 | 81.85 | 79.19 | 81.82 | 1,564,021 | +1.74(+2.17%) |
Feb 01, 2019 | 79.16 | 81.47 | 77.98 | 80.08 | 2,759,629 | +1.45(+1.84%) |
Jan 31, 2019 | 79.59 | 80.63 | 76.07 | 78.63 | 7,251,459 | -3.89(-4.71%) |
Jan 30, 2019 | 83.07 | 83.48 | 82.26 | 82.52 | 1,926,950 | -0.26(-0.31%) |
Jan 29, 2019 | 82.41 | 83.10 | 81.44 | 82.78 | 1,150,119 | +0.73(+0.89%) |
Jan 28, 2019 | 81.88 | 82.28 | 81.07 | 82.05 | 1,294,960 | -0.45(-0.55%) |
Jan 25, 2019 | 81.38 | 82.54 | 81.16 | 82.50 | 1,618,743 | +1.85(+2.29%) |
Jan 24, 2019 | 81.42 | 81.87 | 79.37 | 80.65 | 1,437,507 | -1.32(-1.61%) |
Jan 23, 2019 | 82.87 | 82.95 | 81.05 | 81.97 | 1,114,004 | -0.31(-0.38%) |
Jan 22, 2019 | 82.05 | 83.33 | 81.88 | 82.28 | 1,270,175 | -0.11(-0.13%) |
Jan 18, 2019 | 81.98 | 82.99 | 81.68 | 82.39 | 1,363,415 | +0.90(+1.11%) |
Jan 17, 2019 | 79.57 | 81.57 | 78.92 | 81.49 | 1,301,452 | +1.26(+1.57%) |
Jan 16, 2019 | 80.02 | 81.17 | 79.92 | 80.23 | 1,403,381 | +0.17(+0.21%) |
Jan 15, 2019 | 79.05 | 80.51 | 78.34 | 80.06 | 1,806,962 | +0.96(+1.21%) |
Jan 14, 2019 | 77.98 | 80.59 | 77.83 | 79.10 | 2,612,003 | +0.55(+0.70%) |
Jan 11, 2019 | 77.90 | 79.47 | 77.70 | 78.55 | 1,308,136 | +0.59(+0.76%) |
Jan 10, 2019 | 76.96 | 77.99 | 75.80 | 77.96 | 1,375,126 | +0.05(+0.06%) |
Jan 09, 2019 | 77.42 | 79.28 | 77.42 | 77.92 | 1,421,471 | +1.03(+1.34%) |
Jan 08, 2019 | 77.46 | 77.86 | 75.90 | 76.88 | 2,175,095 | -0.05(-0.06%) |
Jan 07, 2019 | 75.72 | 77.81 | 75.53 | 76.93 | 2,758,638 | +1.11(+1.47%) |
Jan 04, 2019 | 75.50 | 76.82 | 74.49 | 75.82 | 2,219,324 | +1.53(+2.06%) |
Jan 03, 2019 | 75.58 | 75.88 | 73.95 | 74.29 | 2,347,897 | -1.43(-1.88%) |
Jan 02, 2019 | 75.33 | 77.35 | 74.45 | 75.72 | 1,647,674 | -1.11(-1.45%) |
Dec 31, 2018 | 76.96 | 77.26 | 76.25 | 76.83 | 1,133,826 | +0.21(+0.28%) |
Dec 28, 2018 | 77.30 | 78.16 | 76.18 | 76.62 | 982,215 | -0.43(-0.56%) |
Dec 27, 2018 | 75.30 | 77.06 | 74.38 | 77.05 | 1,412,329 | +0.74(+0.97%) |
Dec 26, 2018 | 72.93 | 76.36 | 72.93 | 76.31 | 1,230,664 | +3.84(+5.30%) |
Dec 24, 2018 | 73.62 | 74.58 | 72.44 | 72.47 | 683,554 | -1.49(-2.02%) |
Dec 21, 2018 | 76.05 | 77.34 | 73.90 | 73.97 | 3,116,719 | -2.38(-3.12%) |
Dec 20, 2018 | 78.68 | 79.05 | 75.15 | 76.35 | 1,836,278 | -2.85(-3.60%) |
Dec 19, 2018 | 79.79 | 81.86 | 78.74 | 79.21 | 1,112,258 | -0.15(-0.19%) |
Dec 18, 2018 | 80.43 | 81.84 | 79.17 | 79.35 | 1,587,168 | -0.77(-0.97%) |
Dec 17, 2018 | 81.85 | 82.50 | 79.52 | 80.13 | 1,562,145 | -2.00(-2.43%) |
Dec 14, 2018 | 83.74 | 85.37 | 81.55 | 82.12 | 1,619,503 | -2.60(-3.06%) |
Dec 13, 2018 | 85.83 | 86.21 | 84.09 | 84.72 | 1,409,213 | +0.24(+0.28%) |
Dec 12, 2018 | 84.09 | 85.15 | 83.33 | 84.48 | 1,061,240 | +1.31(+1.57%) |
Dec 11, 2018 | 83.86 | 85.49 | 82.68 | 83.17 | 1,267,400 | +0.19(+0.23%) |
Dec 10, 2018 | 82.60 | 83.44 | 80.75 | 82.98 | 1,340,756 | +1.22(+1.50%) |
Dec 07, 2018 | 84.85 | 85.05 | 81.53 | 81.76 | 1,715,184 | -3.30(-3.88%) |
Dec 06, 2018 | 84.41 | 85.07 | 81.82 | 85.05 | 1,988,259 | -0.57(-0.67%) |
Dec 04, 2018 | 88.35 | 89.08 | 85.02 | 85.62 | 1,260,784 | -2.53(-2.87%) |