Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 89.67 | 90.91 | 89.36 | 90.47 | 12,444,522 | +0.80(+0.90%) |
Feb 27, 2019 | 89.68 | 89.93 | 89.19 | 89.67 | 8,645,309 | -0.53(-0.59%) |
Feb 26, 2019 | 90.50 | 90.54 | 89.45 | 90.20 | 9,262,764 | -0.39(-0.43%) |
Feb 25, 2019 | 91.51 | 91.52 | 90.53 | 90.59 | 10,101,352 | -0.39(-0.43%) |
Feb 22, 2019 | 91.23 | 91.54 | 90.61 | 90.99 | 8,848,097 | +0.15(+0.16%) |
Feb 21, 2019 | 91.09 | 91.32 | 90.40 | 90.84 | 7,013,955 | -0.45(-0.49%) |
Feb 20, 2019 | 93.05 | 93.54 | 90.16 | 91.29 | 18,934,828 | -2.12(-2.27%) |
Feb 19, 2019 | 93.57 | 95.22 | 93.29 | 93.41 | 22,633,854 | +2.02(+2.21%) |
Feb 15, 2019 | 90.46 | 91.40 | 90.35 | 91.39 | 10,373,310 | +1.34(+1.49%) |
Feb 14, 2019 | 89.28 | 90.67 | 88.67 | 90.04 | 7,874,459 | +0.53(+0.59%) |
Feb 13, 2019 | 88.93 | 89.57 | 88.74 | 89.51 | 5,914,294 | +0.89(+1.00%) |
Feb 12, 2019 | 88.49 | 88.81 | 88.20 | 88.63 | 6,122,819 | +0.70(+0.80%) |
Feb 11, 2019 | 87.42 | 88.06 | 87.41 | 87.92 | 5,898,834 | +0.57(+0.65%) |
Feb 08, 2019 | 88.05 | 88.37 | 86.96 | 87.36 | 6,749,779 | -1.05(-1.19%) |
Feb 07, 2019 | 86.93 | 88.49 | 86.83 | 88.41 | 7,669,933 | +1.00(+1.14%) |
Feb 06, 2019 | 87.22 | 87.75 | 87.03 | 87.41 | 4,665,090 | +0.04(+0.04%) |
Feb 05, 2019 | 87.06 | 87.69 | 86.85 | 87.38 | 6,498,232 | +0.76(+0.88%) |
Feb 04, 2019 | 85.79 | 86.62 | 85.32 | 86.62 | 7,934,973 | +0.83(+0.97%) |
Feb 01, 2019 | 87.67 | 87.74 | 85.10 | 85.79 | 13,777,139 | -1.80(-2.06%) |
Jan 31, 2019 | 86.49 | 88.54 | 86.49 | 87.59 | 16,048,860 | +0.94(+1.09%) |
Jan 30, 2019 | 88.36 | 88.47 | 86.15 | 86.64 | 12,961,807 | -1.75(-1.97%) |
Jan 29, 2019 | 88.44 | 88.80 | 88.21 | 88.39 | 5,638,168 | -0.32(-0.36%) |
Jan 28, 2019 | 88.23 | 88.72 | 87.81 | 88.71 | 6,428,841 | +0.11(+0.12%) |
Jan 25, 2019 | 90.25 | 90.40 | 88.43 | 88.60 | 7,901,786 | -1.30(-1.44%) |
Jan 24, 2019 | 89.75 | 89.99 | 88.13 | 89.90 | 8,326,013 | -0.32(-0.35%) |
Jan 23, 2019 | 90.36 | 90.80 | 89.14 | 90.22 | 9,130,789 | +1.12(+1.25%) |
Jan 22, 2019 | 88.79 | 89.96 | 88.45 | 89.10 | 8,822,168 | -0.22(-0.25%) |
Jan 18, 2019 | 88.61 | 89.75 | 88.52 | 89.32 | 6,696,714 | +0.90(+1.02%) |
Jan 17, 2019 | 88.03 | 88.85 | 87.89 | 88.42 | 6,041,850 | +0.36(+0.40%) |
Jan 16, 2019 | 87.68 | 88.53 | 87.58 | 88.06 | 5,857,378 | +0.09(+0.10%) |
Jan 15, 2019 | 87.26 | 88.29 | 87.17 | 87.97 | 7,556,439 | +1.19(+1.37%) |
Jan 14, 2019 | 86.35 | 87.24 | 86.17 | 86.78 | 7,701,216 | +0.10(+0.12%) |
Jan 11, 2019 | 86.82 | 87.09 | 86.42 | 86.68 | 5,902,268 | -0.11(-0.13%) |
Jan 10, 2019 | 85.80 | 86.81 | 85.11 | 86.79 | 10,069,176 | +0.06(+0.07%) |
Jan 09, 2019 | 87.48 | 87.87 | 86.62 | 86.73 | 6,849,757 | -0.28(-0.33%) |
Jan 08, 2019 | 86.88 | 87.51 | 85.83 | 87.01 | 7,828,522 | +0.60(+0.70%) |
Jan 07, 2019 | 85.57 | 86.98 | 85.16 | 86.41 | 8,413,150 | +1.01(+1.18%) |
Jan 04, 2019 | 85.19 | 85.60 | 84.72 | 85.40 | 8,784,856 | +0.53(+0.62%) |
Jan 03, 2019 | 85.19 | 86.56 | 84.73 | 84.87 | 9,103,571 | -0.44(-0.51%) |
Jan 02, 2019 | 83.76 | 85.59 | 83.76 | 85.31 | 8,917,638 | +0.17(+0.20%) |
Dec 31, 2018 | 84.70 | 85.36 | 84.31 | 85.14 | 7,665,454 | +0.93(+1.11%) |
Dec 28, 2018 | 84.15 | 85.43 | 83.76 | 84.20 | 10,803,302 | +0.49(+0.59%) |
Dec 27, 2018 | 82.03 | 83.73 | 80.83 | 83.71 | 10,434,793 | +1.08(+1.31%) |
Dec 26, 2018 | 78.99 | 82.64 | 78.88 | 82.63 | 10,971,190 | +4.20(+5.35%) |
Dec 24, 2018 | 79.09 | 80.03 | 78.40 | 78.44 | 6,685,445 | -1.20(-1.50%) |
Dec 21, 2018 | 79.40 | 81.77 | 79.33 | 79.63 | 16,326,018 | -0.14(-0.17%) |
Dec 20, 2018 | 82.36 | 82.36 | 78.73 | 79.77 | 17,638,002 | -2.99(-3.61%) |
Dec 19, 2018 | 83.44 | 85.00 | 82.49 | 82.76 | 13,382,814 | -0.48(-0.58%) |
Dec 18, 2018 | 82.99 | 83.41 | 82.51 | 83.24 | 10,507,303 | +0.28(+0.34%) |
Dec 17, 2018 | 83.37 | 84.09 | 82.40 | 82.96 | 9,847,827 | -0.99(-1.18%) |
Dec 14, 2018 | 84.13 | 84.60 | 83.69 | 83.95 | 12,575,678 | -1.01(-1.19%) |
Dec 13, 2018 | 85.23 | 85.62 | 84.48 | 84.96 | 8,282,027 | -0.14(-0.16%) |
Dec 12, 2018 | 86.19 | 86.19 | 85.05 | 85.10 | 10,545,799 | -0.68(-0.79%) |
Dec 11, 2018 | 86.14 | 86.36 | 85.23 | 85.78 | 7,059,823 | -0.08(-0.10%) |
Dec 10, 2018 | 85.51 | 86.14 | 84.40 | 85.86 | 7,961,312 | +0.69(+0.80%) |
Dec 07, 2018 | 86.37 | 86.95 | 84.50 | 85.17 | 9,296,142 | -1.44(-1.67%) |
Dec 06, 2018 | 86.77 | 87.20 | 85.09 | 86.62 | 11,342,065 | -0.48(-0.55%) |
Dec 04, 2018 | 89.31 | 89.96 | 86.91 | 87.09 | 11,469,839 | -2.67(-2.98%) |