Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.19 | 103.40 | 102.41 | 102.71 | 4,650,104 | -0.77(-0.75%) |
Feb 27, 2019 | 103.54 | 103.78 | 102.91 | 103.48 | 3,403,595 | -0.41(-0.39%) |
Feb 26, 2019 | 103.86 | 104.47 | 103.71 | 103.89 | 4,114,711 | +0.19(+0.19%) |
Feb 25, 2019 | 104.10 | 104.45 | 103.60 | 103.70 | 4,295,371 | +0.16(+0.15%) |
Feb 22, 2019 | 103.16 | 103.64 | 102.94 | 103.54 | 4,187,272 | +1.05(+1.02%) |
Feb 21, 2019 | 102.48 | 102.88 | 102.13 | 102.50 | 3,950,144 | -0.12(-0.12%) |
Feb 20, 2019 | 103.18 | 103.54 | 102.03 | 102.61 | 5,112,778 | -0.52(-0.50%) |
Feb 19, 2019 | 102.47 | 103.14 | 102.14 | 103.14 | 4,551,863 | +0.50(+0.49%) |
Feb 15, 2019 | 102.30 | 102.75 | 102.16 | 102.64 | 5,169,538 | +1.15(+1.14%) |
Feb 14, 2019 | 102.00 | 102.32 | 101.28 | 101.48 | 3,751,282 | -0.77(-0.76%) |
Feb 13, 2019 | 101.81 | 102.56 | 101.43 | 102.26 | 5,718,925 | +1.09(+1.08%) |
Feb 12, 2019 | 100.50 | 101.28 | 100.28 | 101.17 | 4,456,274 | +1.53(+1.54%) |
Feb 11, 2019 | 99.86 | 100.50 | 99.57 | 99.63 | 4,162,331 | +0.21(+0.21%) |
Feb 08, 2019 | 98.41 | 99.42 | 98.29 | 99.42 | 4,370,707 | +0.39(+0.39%) |
Feb 07, 2019 | 99.31 | 99.99 | 98.24 | 99.04 | 5,887,821 | -1.16(-1.16%) |
Feb 06, 2019 | 99.39 | 100.44 | 99.35 | 100.20 | 6,634,942 | +0.57(+0.57%) |
Feb 05, 2019 | 99.43 | 99.83 | 99.17 | 99.63 | 7,342,721 | +0.26(+0.27%) |
Feb 04, 2019 | 98.51 | 99.38 | 97.75 | 99.37 | 5,380,501 | +0.80(+0.81%) |
Feb 01, 2019 | 99.21 | 99.38 | 98.02 | 98.57 | 5,178,070 | -0.24(-0.24%) |
Jan 31, 2019 | 98.82 | 99.02 | 98.30 | 98.80 | 6,641,880 | +0.03(+0.03%) |
Jan 30, 2019 | 98.49 | 99.25 | 97.94 | 98.77 | 6,121,401 | +0.04(+0.04%) |
Jan 29, 2019 | 98.71 | 99.53 | 98.20 | 98.74 | 6,850,043 | +0.04(+0.04%) |
Jan 28, 2019 | 97.83 | 99.08 | 97.45 | 98.69 | 7,288,439 | +0.22(+0.22%) |
Jan 25, 2019 | 97.66 | 98.82 | 97.34 | 98.47 | 7,766,289 | +1.06(+1.09%) |
Jan 24, 2019 | 97.49 | 97.91 | 96.60 | 97.41 | 8,598,289 | -0.26(-0.27%) |
Jan 23, 2019 | 96.56 | 99.23 | 95.78 | 97.68 | 30,009,298 | +7.62(+8.46%) |
Jan 22, 2019 | 90.63 | 91.00 | 89.33 | 90.06 | 13,555,888 | -0.96(-1.05%) |
Jan 18, 2019 | 90.61 | 91.67 | 90.19 | 91.01 | 8,174,576 | +1.20(+1.33%) |
Jan 17, 2019 | 88.61 | 89.97 | 88.61 | 89.81 | 6,829,171 | +0.42(+0.47%) |
Jan 16, 2019 | 89.36 | 89.67 | 88.81 | 89.39 | 5,186,545 | -0.08(-0.09%) |
Jan 15, 2019 | 88.91 | 89.62 | 88.81 | 89.47 | 4,771,967 | +0.98(+1.11%) |
Jan 14, 2019 | 88.58 | 88.68 | 88.03 | 88.49 | 7,113,668 | -0.79(-0.88%) |
Jan 11, 2019 | 89.36 | 89.39 | 88.35 | 89.28 | 5,064,196 | -0.24(-0.27%) |
Jan 10, 2019 | 88.26 | 89.57 | 88.17 | 89.52 | 5,221,880 | +0.81(+0.91%) |
Jan 09, 2019 | 88.87 | 89.23 | 88.11 | 88.71 | 4,924,214 | +0.63(+0.72%) |
Jan 08, 2019 | 87.95 | 88.62 | 87.45 | 88.08 | 6,416,526 | +1.23(+1.42%) |
Jan 07, 2019 | 86.37 | 87.34 | 85.76 | 86.84 | 5,080,638 | +0.61(+0.71%) |
Jan 04, 2019 | 84.46 | 86.36 | 84.12 | 86.23 | 6,091,919 | +3.24(+3.91%) |
Jan 03, 2019 | 84.18 | 84.44 | 82.83 | 82.99 | 5,741,746 | -1.69(-2.00%) |
Jan 02, 2019 | 82.33 | 85.25 | 82.09 | 84.68 | 5,761,170 | +1.13(+1.35%) |
Dec 31, 2018 | 83.30 | 84.05 | 82.63 | 83.55 | 6,778,973 | +0.47(+0.57%) |
Dec 28, 2018 | 83.95 | 84.38 | 82.69 | 83.08 | 6,962,368 | -0.55(-0.66%) |
Dec 27, 2018 | 80.85 | 83.63 | 80.46 | 83.63 | 8,223,741 | +1.76(+2.15%) |
Dec 26, 2018 | 79.38 | 81.87 | 77.87 | 81.87 | 9,040,915 | +2.81(+3.55%) |
Dec 24, 2018 | 80.78 | 81.59 | 79.02 | 79.07 | 5,198,886 | -2.48(-3.04%) |
Dec 21, 2018 | 82.69 | 84.73 | 81.18 | 81.54 | 14,130,717 | -1.53(-1.84%) |
Dec 20, 2018 | 85.04 | 85.59 | 82.10 | 83.07 | 11,421,942 | -2.51(-2.93%) |
Dec 19, 2018 | 86.11 | 88.40 | 85.24 | 85.58 | 9,462,534 | -0.16(-0.19%) |
Dec 18, 2018 | 85.92 | 86.90 | 85.28 | 85.74 | 8,391,030 | +0.40(+0.47%) |
Dec 17, 2018 | 87.52 | 88.04 | 84.58 | 85.34 | 9,996,616 | -2.79(-3.17%) |
Dec 14, 2018 | 87.84 | 89.02 | 87.79 | 88.13 | 6,195,998 | -0.61(-0.69%) |
Dec 13, 2018 | 89.13 | 89.52 | 88.33 | 88.74 | 5,325,124 | -0.32(-0.35%) |
Dec 12, 2018 | 90.05 | 90.32 | 88.94 | 89.06 | 4,844,034 | +0.20(+0.22%) |
Dec 11, 2018 | 90.59 | 91.00 | 88.20 | 88.86 | 6,550,661 | -0.18(-0.20%) |
Dec 10, 2018 | 88.01 | 89.44 | 87.11 | 89.03 | 8,910,054 | +1.32(+1.50%) |
Dec 07, 2018 | 91.07 | 91.18 | 87.37 | 87.72 | 9,550,179 | -3.36(-3.69%) |
Dec 06, 2018 | 88.00 | 91.08 | 87.69 | 91.08 | 9,436,070 | +1.70(+1.90%) |
Dec 04, 2018 | 91.50 | 91.82 | 89.18 | 89.38 | 8,163,828 | -2.73(-2.96%) |