Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.41 | 99.27 | 98.18 | 98.83 | 1,198,224 | +0.24(+0.24%) |
Feb 27, 2019 | 97.48 | 98.63 | 97.22 | 98.59 | 464,600 | +0.85(+0.87%) |
Feb 26, 2019 | 98.83 | 99.17 | 97.70 | 97.74 | 650,541 | -1.00(-1.01%) |
Feb 25, 2019 | 98.32 | 99.38 | 98.09 | 98.74 | 664,271 | +0.91(+0.94%) |
Feb 22, 2019 | 97.05 | 97.99 | 96.90 | 97.82 | 473,038 | +1.22(+1.26%) |
Feb 21, 2019 | 97.10 | 97.14 | 96.16 | 96.60 | 1,012,675 | -0.75(-0.77%) |
Feb 20, 2019 | 96.16 | 97.62 | 95.83 | 97.35 | 676,840 | +1.33(+1.38%) |
Feb 19, 2019 | 95.58 | 96.68 | 95.50 | 96.03 | 775,955 | +0.07(+0.08%) |
Feb 15, 2019 | 95.89 | 96.11 | 95.46 | 95.95 | 521,468 | +0.87(+0.91%) |
Feb 14, 2019 | 95.14 | 95.78 | 94.94 | 95.09 | 428,482 | -0.42(-0.44%) |
Feb 13, 2019 | 95.59 | 96.16 | 95.36 | 95.51 | 525,352 | +0.30(+0.32%) |
Feb 12, 2019 | 93.63 | 95.33 | 93.48 | 95.20 | 527,074 | +1.90(+2.04%) |
Feb 11, 2019 | 94.19 | 94.33 | 92.95 | 93.30 | 579,837 | -0.75(-0.80%) |
Feb 08, 2019 | 93.94 | 94.59 | 93.12 | 94.05 | 437,181 | -0.19(-0.20%) |
Feb 07, 2019 | 94.49 | 94.83 | 93.28 | 94.24 | 658,717 | -0.98(-1.03%) |
Feb 06, 2019 | 95.43 | 96.03 | 95.11 | 95.22 | 504,484 | -0.61(-0.64%) |
Feb 05, 2019 | 95.09 | 95.87 | 94.92 | 95.84 | 1,011,825 | +1.01(+1.06%) |
Feb 04, 2019 | 95.07 | 95.61 | 93.68 | 94.83 | 671,628 | -0.73(-0.77%) |
Feb 01, 2019 | 95.31 | 96.81 | 95.20 | 95.56 | 1,025,117 | +0.02(+0.02%) |
Jan 31, 2019 | 93.51 | 95.66 | 92.61 | 95.54 | 2,026,893 | +2.06(+2.20%) |
Jan 30, 2019 | 91.98 | 94.74 | 90.80 | 93.48 | 1,280,238 | +3.16(+3.49%) |
Jan 29, 2019 | 89.73 | 91.08 | 89.73 | 90.33 | 1,052,584 | +0.83(+0.93%) |
Jan 28, 2019 | 88.53 | 89.51 | 88.18 | 89.50 | 644,749 | +0.59(+0.66%) |
Jan 25, 2019 | 88.55 | 89.09 | 88.38 | 88.91 | 472,601 | +1.12(+1.27%) |
Jan 24, 2019 | 87.51 | 88.38 | 87.05 | 87.80 | 523,103 | +0.46(+0.52%) |
Jan 23, 2019 | 88.92 | 88.99 | 86.89 | 87.34 | 611,376 | -0.94(-1.07%) |
Jan 22, 2019 | 88.27 | 88.69 | 87.37 | 88.28 | 545,268 | -0.05(-0.06%) |
Jan 18, 2019 | 87.04 | 88.75 | 86.83 | 88.33 | 607,614 | +1.60(+1.85%) |
Jan 17, 2019 | 85.12 | 86.84 | 84.86 | 86.73 | 1,003,350 | +1.36(+1.60%) |
Jan 16, 2019 | 85.56 | 86.28 | 85.28 | 85.37 | 868,010 | -0.38(-0.44%) |
Jan 15, 2019 | 85.98 | 86.02 | 85.34 | 85.75 | 650,795 | -0.21(-0.24%) |
Jan 14, 2019 | 85.94 | 86.59 | 85.44 | 85.96 | 748,861 | -0.59(-0.68%) |
Jan 11, 2019 | 85.17 | 86.62 | 84.66 | 86.54 | 466,260 | +0.91(+1.06%) |
Jan 10, 2019 | 83.71 | 85.69 | 83.71 | 85.64 | 683,464 | +1.73(+2.06%) |
Jan 09, 2019 | 83.68 | 84.38 | 83.19 | 83.91 | 650,125 | -0.07(-0.09%) |
Jan 08, 2019 | 83.61 | 84.51 | 83.32 | 83.98 | 477,944 | +0.85(+1.02%) |
Jan 07, 2019 | 82.69 | 84.04 | 81.96 | 83.13 | 446,896 | +0.39(+0.48%) |
Jan 04, 2019 | 80.74 | 83.16 | 80.27 | 82.74 | 900,818 | +3.09(+3.88%) |
Jan 03, 2019 | 81.99 | 82.06 | 79.49 | 79.64 | 892,155 | -2.67(-3.24%) |
Jan 02, 2019 | 81.08 | 82.46 | 80.39 | 82.32 | 610,881 | +0.15(+0.18%) |
Dec 31, 2018 | 81.50 | 82.33 | 81.17 | 82.17 | 383,503 | +0.91(+1.13%) |
Dec 28, 2018 | 82.09 | 82.38 | 80.94 | 81.25 | 469,759 | -0.45(-0.55%) |
Dec 27, 2018 | 78.43 | 81.70 | 78.38 | 81.70 | 505,578 | +2.00(+2.51%) |
Dec 26, 2018 | 76.80 | 79.75 | 75.82 | 79.70 | 552,694 | +3.06(+3.99%) |
Dec 24, 2018 | 78.29 | 78.56 | 76.61 | 76.64 | 341,305 | -1.98(-2.51%) |
Dec 21, 2018 | 78.92 | 80.93 | 78.51 | 78.62 | 1,693,734 | -0.68(-0.85%) |
Dec 20, 2018 | 80.38 | 81.27 | 78.45 | 79.30 | 816,879 | -1.37(-1.70%) |
Dec 19, 2018 | 81.95 | 83.56 | 80.29 | 80.67 | 1,150,458 | -1.29(-1.57%) |
Dec 18, 2018 | 82.14 | 82.68 | 81.24 | 81.96 | 929,223 | +0.39(+0.48%) |
Dec 17, 2018 | 82.97 | 83.08 | 81.21 | 81.57 | 1,155,383 | -1.86(-2.23%) |
Dec 14, 2018 | 82.65 | 84.10 | 82.61 | 83.42 | 1,260,817 | +0.39(+0.47%) |
Dec 13, 2018 | 83.68 | 84.15 | 82.76 | 83.03 | 1,445,299 | -0.70(-0.84%) |
Dec 12, 2018 | 84.43 | 84.69 | 83.21 | 83.73 | 889,803 | +0.40(+0.48%) |
Dec 11, 2018 | 84.53 | 84.70 | 82.48 | 83.33 | 975,202 | -0.06(-0.08%) |
Dec 10, 2018 | 83.96 | 84.53 | 82.68 | 83.40 | 1,422,895 | -0.73(-0.87%) |
Dec 07, 2018 | 85.85 | 86.78 | 83.66 | 84.13 | 1,150,838 | -1.72(-2.00%) |
Dec 06, 2018 | 84.50 | 85.90 | 83.81 | 85.85 | 1,269,891 | +0.16(+0.19%) |
Dec 04, 2018 | 87.38 | 87.69 | 84.96 | 85.68 | 884,529 | -1.83(-2.09%) |