Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 92.78 | 94.02 | 92.34 | 93.14 | 416,968 | +0.81(+0.88%) |
Feb 27, 2019 | 94.09 | 94.35 | 89.93 | 92.32 | 917,471 | -0.69(-0.74%) |
Feb 26, 2019 | 93.62 | 93.66 | 92.55 | 93.01 | 515,372 | -0.64(-0.68%) |
Feb 25, 2019 | 93.87 | 94.40 | 93.27 | 93.65 | 375,108 | +0.23(+0.24%) |
Feb 22, 2019 | 92.86 | 93.45 | 92.27 | 93.42 | 197,948 | +0.91(+0.99%) |
Feb 21, 2019 | 91.94 | 92.59 | 91.44 | 92.50 | 188,874 | +0.30(+0.32%) |
Feb 20, 2019 | 91.79 | 92.69 | 91.73 | 92.20 | 213,728 | +0.30(+0.32%) |
Feb 19, 2019 | 91.52 | 92.17 | 91.09 | 91.91 | 184,472 | -0.02(-0.02%) |
Feb 15, 2019 | 91.16 | 92.18 | 90.80 | 91.93 | 199,256 | +1.46(+1.61%) |
Feb 14, 2019 | 89.94 | 90.74 | 89.94 | 90.47 | 156,129 | +0.07(+0.08%) |
Feb 13, 2019 | 90.43 | 90.80 | 89.76 | 90.40 | 273,345 | +0.26(+0.29%) |
Feb 12, 2019 | 89.02 | 90.24 | 88.77 | 90.14 | 222,379 | +1.80(+2.04%) |
Feb 11, 2019 | 87.74 | 88.65 | 87.62 | 88.34 | 198,433 | +0.60(+0.68%) |
Feb 08, 2019 | 86.59 | 87.84 | 85.93 | 87.74 | 186,073 | +0.78(+0.89%) |
Feb 07, 2019 | 86.80 | 87.18 | 85.61 | 86.97 | 220,524 | -0.16(-0.18%) |
Feb 06, 2019 | 87.09 | 87.43 | 86.02 | 87.13 | 217,939 | +0.02(+0.02%) |
Feb 05, 2019 | 86.11 | 87.20 | 85.89 | 87.11 | 378,773 | +1.32(+1.54%) |
Feb 04, 2019 | 84.46 | 85.82 | 84.22 | 85.79 | 270,024 | +1.65(+1.96%) |
Feb 01, 2019 | 84.25 | 84.75 | 83.49 | 84.14 | 289,727 | +0.17(+0.20%) |
Jan 31, 2019 | 81.84 | 84.09 | 81.84 | 83.97 | 354,691 | +1.88(+2.29%) |
Jan 30, 2019 | 81.48 | 82.64 | 80.29 | 82.09 | 280,131 | +1.49(+1.85%) |
Jan 29, 2019 | 79.66 | 81.16 | 79.42 | 80.60 | 212,600 | +1.14(+1.44%) |
Jan 28, 2019 | 78.95 | 79.52 | 78.35 | 79.46 | 157,032 | -0.20(-0.25%) |
Jan 25, 2019 | 79.88 | 80.15 | 79.33 | 79.65 | 236,793 | +0.53(+0.67%) |
Jan 24, 2019 | 78.79 | 79.61 | 78.67 | 79.13 | 306,778 | +0.78(+0.99%) |
Jan 23, 2019 | 78.07 | 79.27 | 77.34 | 78.35 | 312,436 | +0.78(+1.01%) |
Jan 22, 2019 | 79.51 | 79.51 | 77.13 | 77.57 | 271,716 | -2.20(-2.75%) |
Jan 18, 2019 | 79.43 | 80.40 | 79.02 | 79.76 | 251,989 | +0.99(+1.26%) |
Jan 17, 2019 | 78.03 | 79.37 | 77.69 | 78.77 | 221,968 | +0.51(+0.65%) |
Jan 16, 2019 | 78.10 | 78.56 | 77.60 | 78.26 | 239,028 | +0.18(+0.23%) |
Jan 15, 2019 | 78.54 | 78.87 | 77.90 | 78.08 | 285,873 | -0.38(-0.48%) |
Jan 14, 2019 | 77.49 | 79.08 | 77.26 | 78.46 | 257,487 | +0.24(+0.30%) |
Jan 11, 2019 | 77.28 | 78.75 | 77.12 | 78.22 | 286,909 | +0.23(+0.29%) |
Jan 10, 2019 | 76.51 | 78.08 | 76.48 | 77.99 | 289,098 | +0.92(+1.20%) |
Jan 09, 2019 | 77.33 | 77.64 | 76.59 | 77.07 | 333,798 | +0.14(+0.18%) |
Jan 08, 2019 | 76.26 | 76.94 | 75.65 | 76.93 | 294,447 | +1.61(+2.14%) |
Jan 07, 2019 | 75.52 | 75.92 | 74.07 | 75.32 | 306,734 | +0.36(+0.48%) |
Jan 04, 2019 | 73.47 | 75.36 | 73.43 | 74.96 | 332,799 | +2.45(+3.38%) |
Jan 03, 2019 | 74.94 | 75.05 | 72.35 | 72.51 | 465,235 | -2.95(-3.91%) |
Jan 02, 2019 | 75.83 | 76.21 | 74.71 | 75.46 | 377,819 | -1.46(-1.90%) |
Dec 31, 2018 | 76.84 | 77.40 | 76.01 | 76.92 | 345,086 | +0.74(+0.98%) |
Dec 28, 2018 | 75.87 | 77.15 | 75.56 | 76.18 | 287,572 | +0.35(+0.46%) |
Dec 27, 2018 | 73.66 | 75.83 | 71.97 | 75.83 | 350,247 | +1.04(+1.39%) |
Dec 26, 2018 | 72.22 | 74.79 | 71.24 | 74.79 | 442,467 | +3.65(+5.14%) |
Dec 24, 2018 | 71.97 | 72.69 | 70.95 | 71.13 | 240,432 | -1.76(-2.41%) |
Dec 21, 2018 | 74.46 | 76.15 | 72.86 | 72.89 | 988,321 | -1.46(-1.96%) |
Dec 20, 2018 | 78.13 | 78.52 | 72.67 | 74.35 | 655,656 | -4.38(-5.56%) |
Dec 19, 2018 | 79.74 | 81.74 | 78.10 | 78.73 | 537,015 | -0.94(-1.18%) |
Dec 18, 2018 | 79.82 | 82.65 | 78.18 | 79.67 | 1,224,765 | +2.36(+3.06%) |
Dec 17, 2018 | 80.11 | 80.65 | 76.98 | 77.31 | 718,674 | -2.99(-3.72%) |
Dec 14, 2018 | 80.11 | 81.25 | 79.04 | 80.30 | 371,678 | -0.61(-0.75%) |
Dec 13, 2018 | 83.16 | 83.75 | 80.68 | 80.90 | 334,501 | -1.78(-2.15%) |
Dec 12, 2018 | 82.18 | 83.82 | 81.58 | 82.68 | 255,526 | +1.73(+2.13%) |
Dec 11, 2018 | 82.42 | 83.06 | 80.46 | 80.95 | 320,444 | -0.23(-0.28%) |
Dec 10, 2018 | 80.51 | 81.96 | 80.29 | 81.18 | 384,967 | +0.66(+0.81%) |
Dec 07, 2018 | 81.30 | 82.39 | 80.28 | 80.53 | 564,165 | -0.99(-1.22%) |
Dec 06, 2018 | 80.55 | 81.74 | 78.71 | 81.52 | 428,162 | -0.70(-0.86%) |
Dec 04, 2018 | 84.59 | 85.20 | 82.14 | 82.22 | 315,674 | -2.83(-3.33%) |