Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.48 | 97.54 | 95.48 | 97.31 | 3,530,794 | +1.43(+1.49%) |
Feb 27, 2019 | 96.25 | 96.51 | 95.02 | 95.88 | 2,891,247 | -1.13(-1.17%) |
Feb 26, 2019 | 97.18 | 97.63 | 96.67 | 97.02 | 2,301,678 | -0.65(-0.67%) |
Feb 25, 2019 | 96.67 | 97.96 | 96.50 | 97.67 | 4,405,273 | +1.80(+1.88%) |
Feb 22, 2019 | 96.02 | 96.25 | 95.21 | 95.87 | 2,483,525 | +0.57(+0.60%) |
Feb 21, 2019 | 96.25 | 96.67 | 94.97 | 95.30 | 3,762,310 | -1.39(-1.44%) |
Feb 20, 2019 | 95.13 | 98.01 | 94.78 | 96.69 | 5,084,090 | +2.35(+2.49%) |
Feb 19, 2019 | 95.44 | 95.68 | 94.27 | 94.34 | 4,107,252 | -1.38(-1.44%) |
Feb 15, 2019 | 95.38 | 95.79 | 94.40 | 95.71 | 2,529,262 | +1.13(+1.20%) |
Feb 14, 2019 | 94.35 | 95.07 | 93.78 | 94.58 | 3,282,835 | +0.06(+0.07%) |
Feb 13, 2019 | 94.53 | 95.12 | 93.66 | 94.52 | 2,670,394 | +0.33(+0.35%) |
Feb 12, 2019 | 93.35 | 94.93 | 93.12 | 94.19 | 3,848,749 | +2.09(+2.27%) |
Feb 11, 2019 | 92.69 | 92.92 | 91.44 | 92.10 | 2,458,452 | +0.92(+1.01%) |
Feb 08, 2019 | 90.02 | 91.35 | 89.67 | 91.18 | 2,659,957 | +0.09(+0.10%) |
Feb 07, 2019 | 91.71 | 92.42 | 90.10 | 91.09 | 3,835,672 | -1.61(-1.74%) |
Feb 06, 2019 | 91.47 | 93.67 | 91.42 | 92.70 | 3,622,961 | +1.82(+2.00%) |
Feb 05, 2019 | 90.10 | 90.98 | 89.66 | 90.88 | 2,731,669 | +0.63(+0.70%) |
Feb 04, 2019 | 90.94 | 91.23 | 89.37 | 90.24 | 2,803,703 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.09 | 89.47 | 91.01 | 3,396,286 | +1.52(+1.70%) |
Jan 31, 2019 | 89.38 | 89.58 | 88.73 | 89.48 | 2,858,198 | -0.14(-0.15%) |
Jan 30, 2019 | 88.32 | 90.01 | 87.90 | 89.62 | 2,931,730 | +1.81(+2.06%) |
Jan 29, 2019 | 88.98 | 88.98 | 87.41 | 87.81 | 2,398,311 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.43 | 85.86 | 88.11 | 2,496,944 | -0.30(-0.34%) |
Jan 25, 2019 | 86.71 | 88.84 | 86.49 | 88.41 | 4,750,625 | +2.64(+3.08%) |
Jan 24, 2019 | 81.94 | 86.44 | 81.94 | 85.76 | 7,156,603 | +5.33(+6.63%) |
Jan 23, 2019 | 80.92 | 81.20 | 79.45 | 80.43 | 1,757,027 | -0.24(-0.30%) |
Jan 22, 2019 | 81.98 | 82.14 | 79.84 | 80.68 | 3,037,530 | -2.02(-2.44%) |
Jan 18, 2019 | 81.11 | 82.85 | 80.04 | 82.70 | 3,835,212 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.42 | 77.34 | 80.39 | 2,831,482 | +1.64(+2.08%) |
Jan 16, 2019 | 79.29 | 80.13 | 78.65 | 78.75 | 1,846,979 | -0.55(-0.70%) |
Jan 15, 2019 | 79.35 | 80.14 | 78.76 | 79.30 | 2,165,891 | +0.10(+0.13%) |
Jan 14, 2019 | 80.27 | 80.55 | 79.08 | 79.20 | 2,473,223 | -2.32(-2.84%) |
Jan 11, 2019 | 79.72 | 82.47 | 79.72 | 81.52 | 3,347,124 | +1.31(+1.64%) |
Jan 10, 2019 | 78.65 | 80.25 | 78.36 | 80.21 | 2,256,342 | +1.10(+1.38%) |
Jan 09, 2019 | 77.68 | 80.11 | 77.68 | 79.11 | 3,669,568 | +1.96(+2.53%) |
Jan 08, 2019 | 76.28 | 77.19 | 74.83 | 77.16 | 4,411,117 | +1.84(+2.44%) |
Jan 07, 2019 | 74.71 | 76.21 | 74.30 | 75.32 | 2,929,260 | +0.47(+0.63%) |
Jan 04, 2019 | 73.73 | 75.14 | 72.83 | 74.85 | 3,833,555 | +1.77(+2.43%) |
Jan 03, 2019 | 75.12 | 76.35 | 72.91 | 73.07 | 4,835,161 | -4.70(-6.04%) |
Jan 02, 2019 | 76.06 | 78.23 | 76.00 | 77.77 | 2,788,317 | +0.08(+0.10%) |
Dec 31, 2018 | 77.93 | 78.33 | 76.91 | 77.69 | 1,931,471 | +0.33(+0.43%) |
Dec 28, 2018 | 77.38 | 78.66 | 76.42 | 77.36 | 2,287,649 | +0.09(+0.12%) |
Dec 27, 2018 | 75.36 | 77.33 | 74.09 | 77.26 | 2,286,923 | +0.92(+1.21%) |
Dec 26, 2018 | 73.49 | 76.42 | 72.49 | 76.34 | 2,782,925 | +3.55(+4.87%) |
Dec 24, 2018 | 74.32 | 75.05 | 72.74 | 72.79 | 1,494,976 | -1.72(-2.31%) |
Dec 21, 2018 | 75.50 | 77.04 | 74.17 | 74.51 | 5,732,656 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.53 | 73.80 | 74.89 | 3,921,714 | -0.86(-1.14%) |
Dec 19, 2018 | 78.50 | 79.58 | 75.35 | 75.75 | 4,652,918 | -3.95(-4.95%) |
Dec 18, 2018 | 79.86 | 80.89 | 79.20 | 79.70 | 3,174,977 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.52 | 78.52 | 79.03 | 3,053,009 | +0.04(+0.05%) |
Dec 14, 2018 | 79.18 | 80.01 | 78.72 | 78.99 | 3,256,643 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.73 | 80.07 | 1,843,153 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.56 | 80.63 | 2,542,063 | +0.40(+0.50%) |
Dec 11, 2018 | 81.38 | 82.41 | 79.91 | 80.23 | 2,313,745 | +0.14(+0.18%) |
Dec 10, 2018 | 78.17 | 80.23 | 77.84 | 80.09 | 2,873,046 | +1.86(+2.38%) |
Dec 07, 2018 | 80.62 | 81.45 | 78.02 | 78.22 | 3,271,337 | -2.81(-3.47%) |
Dec 06, 2018 | 79.05 | 81.06 | 78.00 | 81.04 | 3,267,112 | -0.82(-1.01%) |
Dec 04, 2018 | 84.31 | 84.52 | 81.77 | 81.86 | 4,262,206 | -2.78(-3.28%) |