Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.49 | 97.55 | 95.49 | 97.32 | 3,530,417 | +1.43(+1.49%) |
Feb 27, 2019 | 96.26 | 96.52 | 95.03 | 95.89 | 2,890,939 | -1.13(-1.17%) |
Feb 26, 2019 | 97.19 | 97.64 | 96.68 | 97.03 | 2,301,433 | -0.65(-0.67%) |
Feb 25, 2019 | 96.68 | 97.97 | 96.51 | 97.68 | 4,404,803 | +1.80(+1.88%) |
Feb 22, 2019 | 96.03 | 96.26 | 95.22 | 95.88 | 2,483,260 | +0.57(+0.60%) |
Feb 21, 2019 | 96.26 | 96.68 | 94.98 | 95.31 | 3,761,909 | -1.39(-1.44%) |
Feb 20, 2019 | 95.14 | 98.02 | 94.79 | 96.70 | 5,083,548 | +2.35(+2.49%) |
Feb 19, 2019 | 95.45 | 95.69 | 94.28 | 94.35 | 4,106,814 | -1.38(-1.44%) |
Feb 15, 2019 | 95.39 | 95.80 | 94.41 | 95.72 | 2,528,993 | +1.13(+1.20%) |
Feb 14, 2019 | 94.36 | 95.08 | 93.79 | 94.59 | 3,282,485 | +0.06(+0.07%) |
Feb 13, 2019 | 94.54 | 95.13 | 93.67 | 94.53 | 2,670,110 | +0.33(+0.35%) |
Feb 12, 2019 | 93.36 | 94.94 | 93.13 | 94.20 | 3,848,338 | +2.09(+2.27%) |
Feb 11, 2019 | 92.70 | 92.93 | 91.45 | 92.11 | 2,458,190 | +0.92(+1.01%) |
Feb 08, 2019 | 90.03 | 91.36 | 89.68 | 91.19 | 2,659,673 | +0.09(+0.10%) |
Feb 07, 2019 | 91.72 | 92.43 | 90.11 | 91.10 | 3,835,263 | -1.61(-1.74%) |
Feb 06, 2019 | 91.48 | 93.68 | 91.43 | 92.71 | 3,622,575 | +1.82(+2.00%) |
Feb 05, 2019 | 90.11 | 90.99 | 89.67 | 90.89 | 2,731,378 | +0.63(+0.70%) |
Feb 04, 2019 | 90.95 | 91.24 | 89.38 | 90.25 | 2,803,404 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.10 | 89.48 | 91.02 | 3,395,924 | +1.52(+1.70%) |
Jan 31, 2019 | 89.39 | 89.58 | 88.74 | 89.49 | 2,857,893 | -0.14(-0.15%) |
Jan 30, 2019 | 88.33 | 90.02 | 87.91 | 89.63 | 2,931,418 | +1.81(+2.06%) |
Jan 29, 2019 | 88.99 | 88.99 | 87.42 | 87.82 | 2,398,056 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.44 | 85.87 | 88.12 | 2,496,678 | -0.30(-0.34%) |
Jan 25, 2019 | 86.72 | 88.85 | 86.50 | 88.42 | 4,750,119 | +2.64(+3.08%) |
Jan 24, 2019 | 81.95 | 86.45 | 81.95 | 85.77 | 7,155,840 | +5.33(+6.63%) |
Jan 23, 2019 | 80.93 | 81.21 | 79.45 | 80.44 | 1,756,840 | -0.24(-0.30%) |
Jan 22, 2019 | 81.99 | 82.15 | 79.85 | 80.69 | 3,037,206 | -2.02(-2.44%) |
Jan 18, 2019 | 81.12 | 82.86 | 80.05 | 82.70 | 3,834,803 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.43 | 77.35 | 80.40 | 2,831,180 | +1.64(+2.08%) |
Jan 16, 2019 | 79.30 | 80.13 | 78.66 | 78.76 | 1,846,782 | -0.55(-0.70%) |
Jan 15, 2019 | 79.36 | 80.15 | 78.76 | 79.31 | 2,165,660 | +0.10(+0.13%) |
Jan 14, 2019 | 80.28 | 80.56 | 79.08 | 79.21 | 2,472,959 | -2.32(-2.84%) |
Jan 11, 2019 | 79.73 | 82.48 | 79.73 | 81.53 | 3,346,767 | +1.31(+1.64%) |
Jan 10, 2019 | 78.66 | 80.26 | 78.37 | 80.22 | 2,256,101 | +1.10(+1.38%) |
Jan 09, 2019 | 77.69 | 80.12 | 77.69 | 79.12 | 3,669,177 | +1.96(+2.53%) |
Jan 08, 2019 | 76.29 | 77.20 | 74.84 | 77.16 | 4,410,647 | +1.84(+2.44%) |
Jan 07, 2019 | 74.72 | 76.21 | 74.30 | 75.33 | 2,928,948 | +0.47(+0.63%) |
Jan 04, 2019 | 73.74 | 75.15 | 72.84 | 74.86 | 3,833,146 | +1.77(+2.43%) |
Jan 03, 2019 | 75.13 | 76.36 | 72.92 | 73.08 | 4,834,646 | -4.70(-6.04%) |
Jan 02, 2019 | 76.07 | 78.24 | 76.01 | 77.78 | 2,788,019 | +0.08(+0.10%) |
Dec 31, 2018 | 77.93 | 78.34 | 76.92 | 77.70 | 1,931,265 | +0.33(+0.43%) |
Dec 28, 2018 | 77.39 | 78.67 | 76.43 | 77.36 | 2,287,405 | +0.09(+0.12%) |
Dec 27, 2018 | 75.37 | 77.34 | 74.10 | 77.27 | 2,286,679 | +0.92(+1.21%) |
Dec 26, 2018 | 73.50 | 76.43 | 72.49 | 76.35 | 2,782,629 | +3.55(+4.87%) |
Dec 24, 2018 | 74.33 | 75.06 | 72.75 | 72.80 | 1,494,816 | -1.72(-2.31%) |
Dec 21, 2018 | 75.51 | 77.05 | 74.18 | 74.52 | 5,732,045 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.54 | 73.81 | 74.90 | 3,921,296 | -0.86(-1.14%) |
Dec 19, 2018 | 78.51 | 79.59 | 75.36 | 75.76 | 4,652,422 | -3.95(-4.95%) |
Dec 18, 2018 | 79.87 | 80.89 | 79.21 | 79.71 | 3,174,638 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.53 | 78.53 | 79.04 | 3,052,683 | +0.04(+0.05%) |
Dec 14, 2018 | 79.19 | 80.02 | 78.73 | 79.00 | 3,256,296 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.74 | 80.08 | 1,842,957 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.57 | 80.64 | 2,541,792 | +0.40(+0.50%) |
Dec 11, 2018 | 81.39 | 82.42 | 79.92 | 80.24 | 2,313,498 | +0.14(+0.18%) |
Dec 10, 2018 | 78.18 | 80.24 | 77.85 | 80.10 | 2,872,740 | +1.86(+2.38%) |
Dec 07, 2018 | 80.63 | 81.46 | 78.02 | 78.23 | 3,270,988 | -2.82(-3.47%) |
Dec 06, 2018 | 79.06 | 81.07 | 78.01 | 81.05 | 3,266,764 | -0.82(-1.01%) |
Dec 04, 2018 | 84.32 | 84.53 | 81.78 | 81.87 | 4,261,752 | -2.78(-3.28%) |