Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 96.76 | 98.08 | 96.32 | 97.06 | 2,710,058 | +0.35(+0.36%) |
Feb 27, 2019 | 96.54 | 97.03 | 95.65 | 96.71 | 1,342,083 | +0.12(+0.13%) |
Feb 26, 2019 | 96.77 | 97.12 | 96.24 | 96.59 | 1,531,633 | +0.00(+0.00%) |
Feb 25, 2019 | 98.13 | 98.19 | 96.40 | 96.59 | 2,574,254 | -1.39(-1.42%) |
Feb 22, 2019 | 97.82 | 98.27 | 97.01 | 97.98 | 1,578,147 | +0.42(+0.43%) |
Feb 21, 2019 | 97.35 | 98.03 | 96.74 | 97.56 | 2,181,075 | -0.18(-0.18%) |
Feb 20, 2019 | 98.40 | 98.40 | 97.30 | 97.74 | 2,881,659 | -0.47(-0.47%) |
Feb 19, 2019 | 98.27 | 98.54 | 97.76 | 98.20 | 1,960,750 | +0.02(+0.02%) |
Feb 15, 2019 | 97.83 | 98.25 | 97.21 | 98.19 | 2,276,868 | +1.13(+1.16%) |
Feb 14, 2019 | 96.82 | 97.36 | 96.31 | 97.06 | 1,429,163 | +0.25(+0.26%) |
Feb 13, 2019 | 96.06 | 96.86 | 95.66 | 96.81 | 1,882,782 | +0.87(+0.90%) |
Feb 12, 2019 | 96.77 | 96.90 | 95.46 | 95.94 | 2,535,828 | -0.87(-0.89%) |
Feb 11, 2019 | 96.80 | 97.23 | 96.39 | 96.81 | 1,509,075 | +0.06(+0.06%) |
Feb 08, 2019 | 96.50 | 96.96 | 96.00 | 96.75 | 2,585,793 | +0.07(+0.08%) |
Feb 07, 2019 | 95.40 | 96.80 | 95.40 | 96.68 | 1,861,406 | +0.75(+0.78%) |
Feb 06, 2019 | 97.60 | 97.62 | 95.77 | 95.92 | 2,456,335 | -1.52(-1.56%) |
Feb 05, 2019 | 96.16 | 97.46 | 95.96 | 97.44 | 2,878,638 | +1.29(+1.34%) |
Feb 04, 2019 | 95.48 | 96.15 | 94.78 | 96.15 | 2,337,550 | +0.54(+0.56%) |
Feb 01, 2019 | 95.81 | 95.85 | 93.88 | 95.61 | 2,424,907 | -0.07(-0.07%) |
Jan 31, 2019 | 94.38 | 95.79 | 93.39 | 95.68 | 4,237,048 | +1.30(+1.38%) |
Jan 30, 2019 | 93.95 | 95.03 | 93.89 | 94.38 | 2,884,700 | +0.34(+0.37%) |
Jan 29, 2019 | 93.22 | 94.09 | 93.21 | 94.04 | 2,187,541 | +0.55(+0.59%) |
Jan 28, 2019 | 92.92 | 93.66 | 92.16 | 93.49 | 2,479,842 | +0.56(+0.60%) |
Jan 25, 2019 | 92.15 | 93.81 | 91.79 | 92.93 | 2,996,754 | +1.46(+1.60%) |
Jan 24, 2019 | 90.55 | 92.26 | 89.57 | 91.47 | 3,658,516 | +1.34(+1.49%) |
Jan 23, 2019 | 89.67 | 90.15 | 89.07 | 90.13 | 3,129,600 | +0.88(+0.99%) |
Jan 22, 2019 | 87.96 | 89.26 | 87.87 | 89.25 | 2,841,191 | +1.29(+1.47%) |
Jan 18, 2019 | 88.46 | 88.56 | 87.37 | 87.96 | 2,333,759 | -0.01(-0.01%) |
Jan 17, 2019 | 87.63 | 88.28 | 87.26 | 87.96 | 1,821,068 | +0.24(+0.27%) |
Jan 16, 2019 | 87.58 | 88.16 | 87.06 | 87.73 | 1,821,418 | -0.06(-0.07%) |
Jan 15, 2019 | 87.22 | 88.15 | 86.97 | 87.78 | 1,555,946 | +0.80(+0.92%) |
Jan 14, 2019 | 87.29 | 87.60 | 85.18 | 86.98 | 2,433,660 | -0.78(-0.89%) |
Jan 11, 2019 | 87.14 | 88.04 | 86.58 | 87.77 | 1,814,031 | +0.43(+0.50%) |
Jan 10, 2019 | 86.33 | 87.55 | 85.91 | 87.33 | 2,785,824 | +0.96(+1.12%) |
Jan 09, 2019 | 87.75 | 87.90 | 85.36 | 86.37 | 3,931,719 | -1.53(-1.74%) |
Jan 08, 2019 | 89.48 | 89.58 | 87.73 | 87.90 | 3,976,998 | -0.87(-0.98%) |
Jan 07, 2019 | 88.62 | 89.66 | 88.42 | 88.76 | 1,749,959 | +0.43(+0.49%) |
Jan 04, 2019 | 87.70 | 88.98 | 87.35 | 88.33 | 1,946,899 | +1.30(+1.49%) |
Jan 03, 2019 | 86.49 | 88.81 | 86.49 | 87.03 | 2,799,336 | +0.43(+0.50%) |
Jan 02, 2019 | 87.96 | 87.96 | 85.95 | 86.60 | 2,603,249 | -2.19(-2.47%) |
Dec 31, 2018 | 88.68 | 88.81 | 87.19 | 88.79 | 1,683,243 | +0.42(+0.47%) |
Dec 28, 2018 | 89.06 | 89.29 | 87.81 | 88.37 | 1,927,568 | +0.20(+0.22%) |
Dec 27, 2018 | 87.57 | 88.18 | 85.35 | 88.18 | 2,068,329 | +0.20(+0.23%) |
Dec 26, 2018 | 85.02 | 87.98 | 84.36 | 87.97 | 2,733,816 | +3.07(+3.62%) |
Dec 24, 2018 | 86.84 | 87.10 | 84.90 | 84.90 | 1,836,543 | -1.90(-2.19%) |
Dec 21, 2018 | 88.56 | 90.87 | 86.73 | 86.80 | 5,921,080 | -3.11(-3.45%) |
Dec 20, 2018 | 89.96 | 90.98 | 89.28 | 89.91 | 4,187,226 | -0.21(-0.24%) |
Dec 19, 2018 | 90.94 | 92.16 | 90.01 | 90.12 | 2,843,720 | -0.29(-0.33%) |
Dec 18, 2018 | 91.11 | 92.12 | 89.87 | 90.42 | 2,558,843 | -0.24(-0.26%) |
Dec 17, 2018 | 93.63 | 93.81 | 90.61 | 90.65 | 3,471,532 | -2.98(-3.18%) |
Dec 14, 2018 | 93.59 | 94.14 | 92.92 | 93.63 | 2,729,672 | -0.41(-0.43%) |
Dec 13, 2018 | 93.80 | 94.68 | 93.19 | 94.04 | 2,634,555 | +0.57(+0.61%) |
Dec 12, 2018 | 94.49 | 95.12 | 93.44 | 93.47 | 2,685,279 | -0.53(-0.57%) |
Dec 11, 2018 | 94.49 | 94.84 | 93.89 | 94.00 | 2,140,666 | +0.03(+0.03%) |
Dec 10, 2018 | 93.67 | 94.42 | 92.52 | 93.97 | 2,704,399 | +0.28(+0.29%) |
Dec 07, 2018 | 94.80 | 95.17 | 93.34 | 93.69 | 2,851,783 | -1.38(-1.46%) |
Dec 06, 2018 | 92.61 | 95.18 | 91.65 | 95.08 | 4,012,074 | +2.00(+2.15%) |
Dec 04, 2018 | 92.00 | 93.41 | 92.00 | 93.08 | 3,592,589 | +1.05(+1.14%) |