Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.42 | 103.97 | 102.20 | 102.22 | 530,301 | -1.98(-1.90%) |
Feb 27, 2019 | 105.91 | 106.38 | 103.67 | 104.20 | 447,915 | -2.09(-1.97%) |
Feb 26, 2019 | 106.25 | 107.00 | 105.62 | 106.29 | 289,637 | +0.02(+0.02%) |
Feb 25, 2019 | 107.26 | 108.29 | 105.71 | 106.27 | 449,900 | -0.41(-0.38%) |
Feb 22, 2019 | 106.73 | 107.55 | 105.84 | 106.68 | 285,700 | +0.21(+0.20%) |
Feb 21, 2019 | 106.13 | 106.66 | 105.21 | 106.47 | 329,679 | +0.30(+0.28%) |
Feb 20, 2019 | 105.61 | 106.42 | 105.08 | 106.17 | 366,067 | +1.03(+0.98%) |
Feb 19, 2019 | 104.03 | 105.77 | 103.63 | 105.14 | 399,443 | +0.99(+0.95%) |
Feb 15, 2019 | 103.63 | 104.16 | 102.80 | 104.15 | 355,100 | +1.00(+0.97%) |
Feb 14, 2019 | 101.51 | 103.57 | 101.02 | 103.15 | 427,594 | +1.06(+1.04%) |
Feb 13, 2019 | 100.54 | 103.15 | 100.54 | 102.09 | 408,960 | +1.70(+1.69%) |
Feb 12, 2019 | 100.93 | 102.08 | 100.29 | 100.39 | 284,362 | +0.33(+0.33%) |
Feb 11, 2019 | 99.28 | 100.33 | 98.55 | 100.06 | 347,411 | +1.34(+1.36%) |
Feb 08, 2019 | 98.12 | 98.75 | 97.28 | 98.72 | 219,200 | -0.17(-0.17%) |
Feb 07, 2019 | 98.98 | 99.79 | 98.01 | 98.89 | 302,040 | -0.40(-0.40%) |
Feb 06, 2019 | 98.09 | 100.17 | 98.03 | 99.29 | 273,862 | +1.27(+1.30%) |
Feb 05, 2019 | 97.54 | 98.75 | 97.45 | 98.02 | 278,706 | +0.98(+1.01%) |
Feb 04, 2019 | 96.62 | 97.10 | 96.12 | 97.04 | 203,182 | +0.61(+0.63%) |
Feb 01, 2019 | 95.53 | 96.70 | 94.41 | 96.43 | 292,200 | +0.80(+0.84%) |
Jan 31, 2019 | 95.69 | 96.68 | 95.27 | 95.63 | 317,433 | -0.13(-0.14%) |
Jan 30, 2019 | 95.64 | 95.90 | 93.91 | 95.76 | 462,505 | +0.92(+0.97%) |
Jan 29, 2019 | 95.30 | 95.72 | 94.25 | 94.84 | 270,432 | -0.16(-0.17%) |
Jan 28, 2019 | 94.76 | 95.75 | 93.49 | 95.00 | 329,812 | -0.56(-0.59%) |
Jan 25, 2019 | 94.54 | 96.56 | 94.47 | 95.56 | 269,500 | +1.49(+1.58%) |
Jan 24, 2019 | 92.12 | 94.19 | 91.87 | 94.07 | 223,333 | +2.31(+2.52%) |
Jan 23, 2019 | 92.38 | 92.94 | 90.80 | 91.76 | 284,132 | +0.05(+0.05%) |
Jan 22, 2019 | 93.00 | 93.93 | 90.89 | 91.71 | 361,710 | -1.52(-1.63%) |
Jan 18, 2019 | 93.13 | 94.43 | 92.55 | 93.23 | 282,500 | +0.32(+0.34%) |
Jan 17, 2019 | 91.28 | 93.20 | 90.86 | 92.91 | 433,477 | +1.29(+1.41%) |
Jan 16, 2019 | 91.86 | 92.97 | 90.90 | 91.62 | 445,186 | -0.25(-0.27%) |
Jan 15, 2019 | 90.97 | 92.57 | 90.41 | 91.87 | 463,719 | +0.91(+1.00%) |
Jan 14, 2019 | 91.02 | 92.11 | 89.72 | 90.96 | 432,152 | -0.56(-0.61%) |
Jan 11, 2019 | 89.09 | 92.61 | 89.09 | 91.52 | 446,000 | +2.15(+2.41%) |
Jan 10, 2019 | 87.76 | 89.42 | 87.41 | 89.37 | 290,768 | +1.13(+1.28%) |
Jan 09, 2019 | 86.19 | 88.99 | 86.16 | 88.24 | 365,045 | +2.31(+2.69%) |
Jan 08, 2019 | 87.33 | 87.73 | 85.73 | 85.93 | 452,050 | -0.32(-0.37%) |
Jan 07, 2019 | 83.91 | 86.50 | 82.87 | 86.25 | 636,605 | +2.46(+2.94%) |
Jan 04, 2019 | 82.49 | 85.13 | 81.44 | 83.79 | 581,200 | +2.70(+3.33%) |
Jan 03, 2019 | 82.16 | 83.23 | 80.56 | 81.09 | 624,732 | -2.03(-2.44%) |
Jan 02, 2019 | 80.61 | 83.21 | 80.08 | 83.12 | 373,680 | +1.31(+1.60%) |
Dec 31, 2018 | 81.83 | 83.19 | 79.84 | 81.81 | 456,800 | +0.90(+1.11%) |
Dec 28, 2018 | 81.00 | 82.34 | 80.05 | 80.91 | 319,400 | +0.08(+0.10%) |
Dec 27, 2018 | 77.46 | 80.94 | 77.46 | 80.83 | 466,936 | +1.86(+2.36%) |
Dec 26, 2018 | 75.82 | 78.98 | 74.16 | 78.97 | 516,609 | +3.68(+4.89%) |
Dec 24, 2018 | 77.46 | 78.08 | 75.22 | 75.29 | 226,600 | -2.59(-3.33%) |
Dec 21, 2018 | 82.04 | 82.83 | 77.61 | 77.88 | 872,800 | -3.62(-4.44%) |
Dec 20, 2018 | 81.76 | 82.73 | 80.40 | 81.50 | 458,164 | -0.51(-0.62%) |
Dec 19, 2018 | 83.40 | 84.38 | 81.24 | 82.01 | 561,520 | -1.70(-2.03%) |
Dec 18, 2018 | 83.23 | 85.00 | 83.23 | 83.71 | 676,016 | +1.13(+1.37%) |
Dec 17, 2018 | 83.70 | 84.72 | 82.12 | 82.58 | 614,276 | -1.02(-1.22%) |
Dec 14, 2018 | 83.61 | 85.07 | 83.08 | 83.60 | 362,700 | -1.06(-1.25%) |
Dec 13, 2018 | 85.93 | 86.71 | 84.36 | 84.66 | 315,348 | -1.45(-1.68%) |
Dec 12, 2018 | 86.46 | 87.38 | 85.86 | 86.11 | 460,155 | +1.02(+1.20%) |
Dec 11, 2018 | 88.12 | 88.94 | 83.92 | 85.09 | 514,839 | -1.47(-1.70%) |
Dec 10, 2018 | 83.78 | 86.90 | 83.78 | 86.56 | 695,538 | +2.65(+3.16%) |
Dec 07, 2018 | 85.88 | 86.88 | 83.12 | 83.91 | 527,200 | -1.96(-2.28%) |
Dec 06, 2018 | 82.82 | 86.07 | 82.54 | 85.87 | 674,402 | +1.98(+2.36%) |
Dec 04, 2018 | 88.49 | 88.96 | 83.71 | 83.89 | 702,000 | -5.75(-6.41%) |