Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.49 | 95.63 | 92.97 | 93.91 | 646,992 | +0.39(+0.42%) |
Feb 27, 2019 | 92.01 | 93.73 | 91.43 | 93.52 | 1,322,581 | +1.41(+1.53%) |
Feb 26, 2019 | 93.42 | 93.42 | 88.06 | 92.11 | 1,939,337 | +2.19(+2.44%) |
Feb 25, 2019 | 88.57 | 90.20 | 87.70 | 89.92 | 1,331,756 | +2.32(+2.65%) |
Feb 22, 2019 | 85.89 | 87.91 | 84.47 | 87.60 | 587,900 | +2.37(+2.78%) |
Feb 21, 2019 | 85.20 | 85.77 | 84.00 | 85.23 | 514,825 | -0.61(-0.71%) |
Feb 20, 2019 | 87.62 | 87.77 | 85.50 | 85.84 | 655,348 | -1.79(-2.04%) |
Feb 19, 2019 | 88.46 | 88.83 | 87.12 | 87.63 | 707,037 | -0.83(-0.94%) |
Feb 15, 2019 | 85.12 | 88.61 | 84.12 | 88.46 | 623,000 | +3.63(+4.28%) |
Feb 14, 2019 | 84.42 | 85.44 | 83.14 | 84.83 | 549,116 | -0.13(-0.15%) |
Feb 13, 2019 | 84.71 | 85.14 | 82.59 | 84.96 | 533,756 | +0.61(+0.72%) |
Feb 12, 2019 | 83.54 | 85.44 | 80.68 | 84.35 | 467,602 | +1.50(+1.81%) |
Feb 11, 2019 | 82.35 | 84.03 | 82.16 | 82.85 | 500,268 | +0.88(+1.07%) |
Feb 08, 2019 | 80.88 | 82.75 | 80.69 | 81.97 | 370,800 | +0.65(+0.80%) |
Feb 07, 2019 | 80.74 | 81.77 | 80.24 | 81.32 | 337,289 | -0.11(-0.14%) |
Feb 06, 2019 | 81.73 | 82.13 | 79.84 | 81.43 | 643,184 | -0.29(-0.35%) |
Feb 05, 2019 | 80.72 | 82.71 | 80.72 | 81.72 | 505,362 | +0.64(+0.79%) |
Feb 04, 2019 | 82.29 | 82.43 | 80.34 | 81.08 | 326,821 | -1.45(-1.76%) |
Feb 01, 2019 | 81.24 | 82.72 | 80.09 | 82.53 | 691,000 | +1.34(+1.65%) |
Jan 31, 2019 | 77.22 | 81.90 | 77.22 | 81.19 | 912,144 | +4.26(+5.54%) |
Jan 30, 2019 | 77.02 | 77.63 | 75.20 | 76.93 | 514,650 | +0.38(+0.50%) |
Jan 29, 2019 | 78.29 | 78.58 | 76.00 | 76.55 | 592,852 | -1.89(-2.41%) |
Jan 28, 2019 | 77.65 | 79.78 | 77.50 | 78.44 | 699,031 | -0.01(-0.01%) |
Jan 25, 2019 | 77.27 | 78.66 | 76.02 | 78.45 | 960,200 | +1.59(+2.07%) |
Jan 24, 2019 | 74.02 | 77.21 | 73.90 | 76.86 | 716,421 | +2.69(+3.63%) |
Jan 23, 2019 | 76.75 | 77.80 | 73.78 | 74.17 | 548,747 | -2.29(-3.00%) |
Jan 22, 2019 | 74.32 | 77.96 | 74.32 | 76.46 | 1,242,053 | +1.51(+2.01%) |
Jan 18, 2019 | 75.47 | 76.44 | 74.39 | 74.95 | 813,500 | +0.14(+0.19%) |
Jan 17, 2019 | 74.00 | 75.85 | 72.65 | 74.81 | 1,024,028 | +0.83(+1.12%) |
Jan 16, 2019 | 76.88 | 78.28 | 73.73 | 73.98 | 900,056 | -2.99(-3.88%) |
Jan 15, 2019 | 74.62 | 78.67 | 74.38 | 76.97 | 1,078,408 | +2.62(+3.52%) |
Jan 14, 2019 | 72.25 | 74.43 | 71.22 | 74.35 | 549,681 | +1.30(+1.78%) |
Jan 11, 2019 | 73.74 | 74.33 | 71.83 | 73.05 | 606,800 | -1.17(-1.58%) |
Jan 10, 2019 | 74.42 | 74.93 | 72.71 | 74.22 | 874,818 | -0.66(-0.88%) |
Jan 09, 2019 | 74.77 | 77.07 | 74.26 | 74.88 | 962,062 | +0.73(+0.98%) |
Jan 08, 2019 | 75.17 | 76.35 | 72.32 | 74.15 | 1,017,973 | -0.06(-0.08%) |
Jan 07, 2019 | 77.66 | 78.33 | 72.64 | 74.21 | 1,265,882 | -2.94(-3.81%) |
Jan 04, 2019 | 73.26 | 78.41 | 72.02 | 77.15 | 1,479,600 | +4.71(+6.50%) |
Jan 03, 2019 | 72.61 | 74.88 | 70.80 | 72.44 | 992,939 | -0.99(-1.35%) |
Jan 02, 2019 | 77.75 | 78.18 | 72.24 | 73.43 | 957,689 | -5.89(-7.43%) |
Dec 31, 2018 | 78.56 | 79.32 | 77.90 | 79.32 | 409,700 | +1.73(+2.23%) |
Dec 28, 2018 | 76.72 | 78.66 | 75.24 | 77.59 | 430,400 | +0.97(+1.27%) |
Dec 27, 2018 | 75.21 | 76.68 | 73.26 | 76.62 | 525,247 | -0.13(-0.17%) |
Dec 26, 2018 | 74.02 | 76.81 | 74.00 | 76.75 | 962,034 | +3.19(+4.34%) |
Dec 24, 2018 | 72.71 | 74.34 | 71.29 | 73.56 | 329,000 | +0.09(+0.12%) |
Dec 21, 2018 | 73.95 | 73.95 | 71.86 | 73.47 | 820,900 | +0.20(+0.27%) |
Dec 20, 2018 | 75.43 | 75.68 | 71.14 | 73.27 | 731,548 | -2.15(-2.85%) |
Dec 19, 2018 | 76.49 | 78.46 | 74.43 | 75.42 | 871,323 | -1.38(-1.80%) |
Dec 18, 2018 | 76.99 | 77.90 | 75.79 | 76.80 | 637,703 | +0.27(+0.35%) |
Dec 17, 2018 | 78.95 | 83.45 | 75.93 | 76.53 | 653,460 | -3.15(-3.95%) |
Dec 14, 2018 | 80.38 | 80.80 | 78.98 | 79.68 | 538,600 | -1.43(-1.76%) |
Dec 13, 2018 | 83.61 | 86.14 | 80.95 | 81.11 | 510,555 | -2.26(-2.71%) |
Dec 12, 2018 | 83.68 | 84.96 | 82.38 | 83.37 | 321,288 | +0.88(+1.07%) |
Dec 11, 2018 | 84.01 | 85.60 | 82.26 | 82.49 | 442,811 | +0.00(+0.00%) |
Dec 10, 2018 | 80.55 | 82.89 | 80.26 | 82.49 | 388,655 | +1.74(+2.15%) |
Dec 07, 2018 | 83.43 | 84.46 | 79.74 | 80.75 | 637,000 | -3.21(-3.82%) |
Dec 06, 2018 | 80.82 | 84.06 | 79.89 | 83.96 | 495,151 | +1.32(+1.60%) |
Dec 04, 2018 | 86.32 | 87.02 | 82.31 | 82.64 | 1,106,800 | -3.82(-4.42%) |