Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 101.25 | 103.87 | 101.07 | 103.42 | 704,355 | +2.00(+1.97%) |
Feb 27, 2019 | 100.83 | 101.75 | 100.30 | 101.42 | 562,754 | +0.09(+0.09%) |
Feb 26, 2019 | 102.33 | 102.50 | 100.98 | 101.33 | 447,472 | -1.24(-1.21%) |
Feb 25, 2019 | 102.40 | 102.95 | 101.51 | 102.57 | 566,900 | +0.62(+0.61%) |
Feb 22, 2019 | 101.42 | 102.20 | 100.89 | 101.95 | 299,016 | +0.82(+0.81%) |
Feb 21, 2019 | 101.57 | 101.76 | 100.37 | 101.13 | 332,980 | -0.66(-0.65%) |
Feb 20, 2019 | 101.64 | 102.13 | 100.93 | 101.79 | 255,237 | +0.19(+0.19%) |
Feb 19, 2019 | 101.79 | 102.14 | 101.35 | 101.60 | 336,145 | -0.42(-0.41%) |
Feb 15, 2019 | 101.52 | 102.24 | 101.11 | 102.02 | 568,193 | +1.01(+1.00%) |
Feb 14, 2019 | 100.62 | 101.29 | 100.01 | 101.00 | 457,617 | +0.07(+0.07%) |
Feb 13, 2019 | 101.38 | 101.82 | 99.98 | 100.93 | 379,951 | -0.23(-0.23%) |
Feb 12, 2019 | 101.00 | 101.53 | 100.45 | 101.17 | 331,582 | +0.81(+0.81%) |
Feb 11, 2019 | 100.33 | 101.15 | 99.70 | 100.36 | 244,619 | +0.29(+0.29%) |
Feb 08, 2019 | 98.90 | 100.11 | 98.40 | 100.06 | 359,619 | +0.48(+0.48%) |
Feb 07, 2019 | 99.36 | 99.88 | 98.83 | 99.59 | 357,242 | -0.18(-0.18%) |
Feb 06, 2019 | 98.51 | 99.81 | 98.03 | 99.76 | 448,654 | +1.14(+1.16%) |
Feb 05, 2019 | 98.19 | 99.26 | 98.13 | 98.62 | 462,585 | +0.59(+0.60%) |
Feb 04, 2019 | 97.83 | 98.09 | 96.36 | 98.04 | 333,263 | +0.45(+0.46%) |
Feb 01, 2019 | 97.52 | 98.37 | 97.02 | 97.59 | 538,455 | +0.05(+0.05%) |
Jan 31, 2019 | 97.11 | 98.13 | 96.56 | 97.54 | 653,475 | +0.38(+0.39%) |
Jan 30, 2019 | 96.52 | 97.26 | 94.97 | 97.16 | 744,807 | +1.28(+1.33%) |
Jan 29, 2019 | 98.03 | 98.03 | 95.28 | 95.88 | 790,476 | -1.39(-1.43%) |
Jan 28, 2019 | 97.99 | 99.42 | 96.14 | 97.28 | 1,448,816 | -2.42(-2.43%) |
Jan 25, 2019 | 102.98 | 103.16 | 98.43 | 99.69 | 1,885,363 | +4.66(+4.91%) |
Jan 24, 2019 | 94.17 | 95.51 | 93.79 | 95.03 | 1,031,970 | +1.26(+1.34%) |
Jan 23, 2019 | 94.66 | 95.06 | 92.65 | 93.77 | 503,004 | -0.55(-0.58%) |
Jan 22, 2019 | 95.24 | 95.55 | 93.77 | 94.32 | 325,800 | -1.45(-1.52%) |
Jan 18, 2019 | 94.86 | 95.83 | 93.62 | 95.77 | 497,130 | +1.86(+1.98%) |
Jan 17, 2019 | 92.75 | 94.93 | 92.75 | 93.91 | 420,389 | +0.79(+0.85%) |
Jan 16, 2019 | 92.34 | 94.49 | 92.34 | 93.12 | 484,794 | +1.05(+1.14%) |
Jan 15, 2019 | 90.51 | 92.11 | 90.24 | 92.07 | 391,048 | +2.10(+2.33%) |
Jan 14, 2019 | 90.07 | 90.66 | 89.53 | 89.97 | 397,803 | -0.61(-0.68%) |
Jan 11, 2019 | 89.53 | 90.67 | 88.95 | 90.59 | 294,197 | +0.70(+0.78%) |
Jan 10, 2019 | 88.96 | 89.91 | 88.52 | 89.88 | 251,421 | +0.18(+0.20%) |
Jan 09, 2019 | 89.01 | 90.58 | 88.47 | 89.71 | 382,648 | +1.38(+1.56%) |
Jan 08, 2019 | 87.51 | 88.42 | 86.28 | 88.33 | 377,592 | +1.57(+1.81%) |
Jan 07, 2019 | 86.21 | 88.12 | 85.72 | 86.76 | 870,000 | +1.10(+1.29%) |
Jan 04, 2019 | 82.68 | 86.51 | 82.68 | 85.66 | 1,158,433 | +4.15(+5.10%) |
Jan 03, 2019 | 82.40 | 83.33 | 80.51 | 81.51 | 559,656 | -1.41(-1.71%) |
Jan 02, 2019 | 85.03 | 85.43 | 82.74 | 82.92 | 777,623 | -3.43(-3.98%) |
Dec 31, 2018 | 84.89 | 86.72 | 84.60 | 86.35 | 649,715 | +1.81(+2.15%) |
Dec 28, 2018 | 84.84 | 85.37 | 83.46 | 84.54 | 514,152 | +0.26(+0.31%) |
Dec 27, 2018 | 82.78 | 84.29 | 80.63 | 84.28 | 757,657 | +0.01(+0.01%) |
Dec 26, 2018 | 81.16 | 84.28 | 80.86 | 84.27 | 614,340 | +3.46(+4.28%) |
Dec 24, 2018 | 82.28 | 82.40 | 79.82 | 80.80 | 432,630 | -1.86(-2.25%) |
Dec 21, 2018 | 84.41 | 85.40 | 82.50 | 82.67 | 919,301 | -1.87(-2.21%) |
Dec 20, 2018 | 87.82 | 87.82 | 83.98 | 84.54 | 707,361 | -3.38(-3.85%) |
Dec 19, 2018 | 88.69 | 91.36 | 86.67 | 87.92 | 594,849 | -0.44(-0.50%) |
Dec 18, 2018 | 88.72 | 89.02 | 86.62 | 88.36 | 635,751 | +0.66(+0.76%) |
Dec 17, 2018 | 89.44 | 89.44 | 86.78 | 87.70 | 800,903 | -2.59(-2.87%) |
Dec 14, 2018 | 91.57 | 91.68 | 90.13 | 90.29 | 411,404 | -2.08(-2.25%) |
Dec 13, 2018 | 94.42 | 94.69 | 91.36 | 92.37 | 383,313 | -1.58(-1.68%) |
Dec 12, 2018 | 92.98 | 95.52 | 92.91 | 93.95 | 869,463 | +2.49(+2.72%) |
Dec 11, 2018 | 92.62 | 92.92 | 90.53 | 91.46 | 399,027 | +0.15(+0.16%) |
Dec 10, 2018 | 90.34 | 91.93 | 88.79 | 91.31 | 436,988 | +1.04(+1.15%) |
Dec 07, 2018 | 92.76 | 93.25 | 90.08 | 90.27 | 507,821 | -2.91(-3.12%) |
Dec 06, 2018 | 92.42 | 93.32 | 90.16 | 93.18 | 381,426 | -0.28(-0.30%) |
Dec 04, 2018 | 96.11 | 96.90 | 92.90 | 93.46 | 509,568 | -2.73(-2.84%) |