Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 97.84 | 98.09 | 97.55 | 97.92 | 594,440 | +0.11(+0.11%) |
Feb 27, 2019 | 97.53 | 97.87 | 97.10 | 97.81 | 515,731 | -0.51(-0.52%) |
Feb 26, 2019 | 97.38 | 98.38 | 97.32 | 98.32 | 358,067 | +0.22(+0.22%) |
Feb 25, 2019 | 98.46 | 98.78 | 98.02 | 98.10 | 446,572 | -0.90(-0.91%) |
Feb 22, 2019 | 98.79 | 99.15 | 98.66 | 99.01 | 368,813 | +1.22(+1.25%) |
Feb 21, 2019 | 97.98 | 98.33 | 97.63 | 97.78 | 326,508 | +0.11(+0.11%) |
Feb 20, 2019 | 97.42 | 98.13 | 97.42 | 97.67 | 799,142 | +0.11(+0.11%) |
Feb 19, 2019 | 96.94 | 97.77 | 96.94 | 97.56 | 320,280 | -0.07(-0.07%) |
Feb 15, 2019 | 97.57 | 97.66 | 96.75 | 97.63 | 359,733 | +0.80(+0.83%) |
Feb 14, 2019 | 96.60 | 97.15 | 96.21 | 96.83 | 541,433 | +0.62(+0.65%) |
Feb 13, 2019 | 96.26 | 97.10 | 96.19 | 96.21 | 421,364 | +0.58(+0.60%) |
Feb 12, 2019 | 95.54 | 96.02 | 95.31 | 95.63 | 868,997 | +0.49(+0.52%) |
Feb 11, 2019 | 95.33 | 95.53 | 94.77 | 95.14 | 696,378 | +0.05(+0.06%) |
Feb 08, 2019 | 94.97 | 95.46 | 94.63 | 95.08 | 792,660 | +0.52(+0.55%) |
Feb 07, 2019 | 94.96 | 95.23 | 94.05 | 94.56 | 721,606 | -1.65(-1.72%) |
Feb 06, 2019 | 96.96 | 97.04 | 96.17 | 96.22 | 382,777 | -0.91(-0.94%) |
Feb 05, 2019 | 96.74 | 97.23 | 96.52 | 97.13 | 776,266 | +1.88(+1.98%) |
Feb 04, 2019 | 94.32 | 95.32 | 94.08 | 95.25 | 618,010 | +0.24(+0.25%) |
Feb 01, 2019 | 94.89 | 95.57 | 94.58 | 95.01 | 619,358 | +0.48(+0.51%) |
Jan 31, 2019 | 93.66 | 94.83 | 93.51 | 94.53 | 1,123,878 | +0.82(+0.88%) |
Jan 30, 2019 | 93.19 | 94.28 | 92.29 | 93.70 | 1,395,513 | -0.16(-0.17%) |
Jan 29, 2019 | 94.48 | 94.96 | 93.37 | 93.86 | 2,241,253 | -3.88(-3.97%) |
Jan 28, 2019 | 96.79 | 99.00 | 96.34 | 97.74 | 2,515,976 | +0.85(+0.88%) |
Jan 25, 2019 | 97.34 | 97.38 | 96.51 | 96.89 | 1,133,903 | +0.56(+0.58%) |
Jan 24, 2019 | 96.48 | 96.53 | 95.72 | 96.34 | 2,187,170 | +1.19(+1.25%) |
Jan 23, 2019 | 95.76 | 95.96 | 94.75 | 95.15 | 589,857 | +0.70(+0.75%) |
Jan 22, 2019 | 94.61 | 94.90 | 94.04 | 94.44 | 744,429 | -2.20(-2.28%) |
Jan 18, 2019 | 96.19 | 97.00 | 95.62 | 96.65 | 529,862 | +1.93(+2.04%) |
Jan 17, 2019 | 93.57 | 94.99 | 93.50 | 94.72 | 369,772 | +1.26(+1.35%) |
Jan 16, 2019 | 92.98 | 93.77 | 92.96 | 93.46 | 484,125 | -0.16(-0.18%) |
Jan 15, 2019 | 92.18 | 93.69 | 92.18 | 93.62 | 484,740 | +1.21(+1.31%) |
Jan 14, 2019 | 92.00 | 92.80 | 92.00 | 92.42 | 688,093 | -0.80(-0.85%) |
Jan 11, 2019 | 93.41 | 93.63 | 92.85 | 93.21 | 631,174 | -1.24(-1.32%) |
Jan 10, 2019 | 93.73 | 94.52 | 93.30 | 94.45 | 726,233 | +0.63(+0.67%) |
Jan 09, 2019 | 93.94 | 94.30 | 93.49 | 93.82 | 564,957 | +1.26(+1.36%) |
Jan 08, 2019 | 92.65 | 92.75 | 91.79 | 92.56 | 600,200 | +1.43(+1.56%) |
Jan 07, 2019 | 90.89 | 91.57 | 90.27 | 91.14 | 942,618 | +0.89(+0.98%) |
Jan 04, 2019 | 88.97 | 90.67 | 88.58 | 90.25 | 1,135,653 | +3.00(+3.44%) |
Jan 03, 2019 | 88.41 | 88.50 | 87.24 | 87.25 | 883,850 | -3.40(-3.75%) |
Jan 02, 2019 | 90.09 | 91.00 | 89.88 | 90.65 | 553,940 | -0.34(-0.37%) |
Dec 31, 2018 | 91.72 | 91.87 | 90.62 | 90.99 | 469,578 | +0.32(+0.35%) |
Dec 28, 2018 | 91.41 | 91.59 | 90.43 | 90.67 | 584,785 | +0.19(+0.21%) |
Dec 27, 2018 | 89.31 | 90.54 | 88.33 | 90.48 | 1,070,939 | +0.56(+0.62%) |
Dec 26, 2018 | 87.02 | 90.01 | 86.66 | 89.92 | 611,600 | +3.09(+3.56%) |
Dec 24, 2018 | 87.62 | 88.60 | 86.83 | 86.83 | 443,648 | -1.04(-1.19%) |
Dec 21, 2018 | 90.78 | 90.91 | 87.51 | 87.87 | 2,357,739 | -3.62(-3.96%) |
Dec 20, 2018 | 91.87 | 92.32 | 90.47 | 91.49 | 934,390 | -0.01(-0.01%) |
Dec 19, 2018 | 93.25 | 93.47 | 90.35 | 91.50 | 934,760 | +0.03(+0.03%) |
Dec 18, 2018 | 91.69 | 91.92 | 91.12 | 91.47 | 792,968 | +0.42(+0.46%) |
Dec 17, 2018 | 91.72 | 92.21 | 90.62 | 91.05 | 864,196 | -1.25(-1.36%) |
Dec 14, 2018 | 92.85 | 93.30 | 92.13 | 92.31 | 736,752 | -2.26(-2.39%) |
Dec 13, 2018 | 94.72 | 95.10 | 94.02 | 94.56 | 1,172,676 | +0.11(+0.12%) |
Dec 12, 2018 | 94.73 | 95.30 | 94.41 | 94.45 | 909,105 | +1.63(+1.75%) |
Dec 11, 2018 | 93.98 | 94.05 | 92.34 | 92.83 | 1,074,127 | -0.31(-0.33%) |
Dec 10, 2018 | 92.82 | 93.58 | 91.85 | 93.14 | 953,751 | +1.08(+1.17%) |
Dec 07, 2018 | 93.86 | 94.34 | 91.66 | 92.06 | 747,912 | -0.72(-0.78%) |
Dec 06, 2018 | 91.71 | 92.97 | 91.00 | 92.78 | 1,746,475 | -1.28(-1.36%) |
Dec 04, 2018 | 96.25 | 96.38 | 93.94 | 94.06 | 967,384 | -2.18(-2.26%) |