Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.68 | 92.86 | 91.49 | 92.14 | 325,628 | +0.47(+0.51%) |
Feb 27, 2019 | 92.04 | 92.29 | 91.07 | 91.66 | 175,458 | -0.68(-0.74%) |
Feb 26, 2019 | 92.90 | 93.02 | 92.05 | 92.34 | 231,375 | -0.33(-0.36%) |
Feb 25, 2019 | 93.23 | 93.23 | 92.29 | 92.68 | 222,094 | -0.32(-0.35%) |
Feb 22, 2019 | 92.25 | 93.77 | 91.93 | 93.00 | 183,372 | +1.02(+1.11%) |
Feb 21, 2019 | 91.93 | 92.84 | 91.60 | 91.98 | 290,893 | -0.34(-0.37%) |
Feb 20, 2019 | 93.06 | 93.30 | 91.75 | 92.32 | 385,650 | -1.11(-1.19%) |
Feb 19, 2019 | 93.63 | 94.16 | 93.35 | 93.43 | 261,697 | -0.42(-0.45%) |
Feb 15, 2019 | 94.19 | 94.59 | 93.42 | 93.84 | 230,964 | +0.22(+0.23%) |
Feb 14, 2019 | 92.74 | 94.20 | 92.41 | 93.63 | 267,780 | +0.86(+0.93%) |
Feb 13, 2019 | 92.66 | 93.56 | 92.45 | 92.76 | 224,383 | -0.20(-0.22%) |
Feb 12, 2019 | 94.45 | 94.45 | 92.65 | 92.96 | 184,002 | -1.06(-1.13%) |
Feb 11, 2019 | 93.82 | 94.16 | 93.56 | 94.03 | 176,751 | +0.22(+0.23%) |
Feb 08, 2019 | 92.89 | 94.04 | 92.83 | 93.81 | 157,225 | +0.63(+0.67%) |
Feb 07, 2019 | 92.65 | 94.58 | 91.99 | 93.18 | 331,098 | +0.89(+0.96%) |
Feb 06, 2019 | 92.20 | 92.34 | 91.42 | 92.29 | 175,481 | -0.08(-0.08%) |
Feb 05, 2019 | 92.26 | 93.61 | 91.22 | 92.37 | 178,282 | +0.29(+0.31%) |
Feb 04, 2019 | 90.05 | 92.13 | 90.00 | 92.08 | 275,568 | +1.75(+1.94%) |
Feb 01, 2019 | 90.28 | 90.68 | 88.49 | 90.33 | 186,583 | +0.11(+0.13%) |
Jan 31, 2019 | 89.41 | 90.39 | 88.77 | 90.22 | 211,594 | +0.67(+0.75%) |
Jan 30, 2019 | 89.01 | 90.90 | 88.83 | 89.55 | 202,272 | +0.85(+0.96%) |
Jan 29, 2019 | 87.71 | 88.79 | 87.64 | 88.69 | 150,720 | +0.98(+1.11%) |
Jan 28, 2019 | 86.55 | 87.98 | 86.13 | 87.71 | 126,958 | +0.79(+0.91%) |
Jan 25, 2019 | 85.92 | 86.92 | 85.55 | 86.92 | 150,459 | +1.47(+1.72%) |
Jan 24, 2019 | 86.74 | 86.74 | 85.18 | 85.45 | 123,193 | -0.54(-0.63%) |
Jan 23, 2019 | 85.28 | 85.99 | 84.85 | 85.99 | 162,412 | +0.81(+0.95%) |
Jan 22, 2019 | 84.58 | 85.38 | 84.14 | 85.18 | 161,557 | +0.42(+0.49%) |
Jan 18, 2019 | 85.48 | 85.91 | 84.45 | 84.76 | 212,156 | -0.63(-0.74%) |
Jan 17, 2019 | 84.12 | 85.40 | 83.96 | 85.39 | 243,799 | +0.96(+1.14%) |
Jan 16, 2019 | 83.39 | 84.68 | 83.05 | 84.43 | 179,398 | +1.19(+1.44%) |
Jan 15, 2019 | 82.02 | 84.14 | 81.92 | 83.23 | 177,405 | +1.27(+1.55%) |
Jan 14, 2019 | 82.46 | 82.69 | 81.91 | 81.96 | 204,067 | -0.86(-1.04%) |
Jan 11, 2019 | 81.86 | 82.90 | 81.46 | 82.82 | 173,165 | +0.78(+0.96%) |
Jan 10, 2019 | 81.13 | 83.06 | 81.08 | 82.04 | 177,936 | +0.58(+0.71%) |
Jan 09, 2019 | 81.78 | 81.78 | 80.79 | 81.46 | 159,495 | -0.03(-0.04%) |
Jan 08, 2019 | 79.84 | 81.53 | 79.46 | 81.50 | 309,533 | +2.21(+2.78%) |
Jan 07, 2019 | 79.26 | 79.87 | 78.57 | 79.29 | 333,408 | +0.29(+0.36%) |
Jan 04, 2019 | 77.78 | 79.50 | 77.28 | 79.00 | 239,794 | +1.59(+2.05%) |
Jan 03, 2019 | 77.13 | 78.57 | 77.04 | 77.42 | 246,290 | +0.08(+0.10%) |
Jan 02, 2019 | 78.78 | 78.78 | 76.68 | 77.34 | 373,810 | -2.65(-3.31%) |
Dec 31, 2018 | 79.47 | 80.11 | 78.22 | 79.99 | 286,698 | +0.77(+0.97%) |
Dec 28, 2018 | 80.22 | 80.70 | 78.65 | 79.22 | 304,129 | -0.33(-0.42%) |
Dec 27, 2018 | 78.44 | 79.59 | 76.71 | 79.55 | 284,700 | +0.10(+0.12%) |
Dec 26, 2018 | 77.17 | 79.48 | 75.87 | 79.46 | 233,175 | +2.59(+3.37%) |
Dec 24, 2018 | 79.99 | 80.18 | 76.87 | 76.87 | 178,115 | -3.31(-4.13%) |
Dec 21, 2018 | 82.42 | 83.47 | 80.02 | 80.18 | 639,528 | -2.04(-2.48%) |
Dec 20, 2018 | 82.96 | 82.96 | 81.48 | 82.23 | 382,719 | -0.77(-0.93%) |
Dec 19, 2018 | 84.77 | 85.22 | 82.53 | 83.00 | 331,479 | -1.62(-1.91%) |
Dec 18, 2018 | 84.78 | 85.75 | 84.38 | 84.61 | 254,871 | +0.61(+0.72%) |
Dec 17, 2018 | 86.55 | 86.75 | 83.84 | 84.01 | 348,874 | -2.33(-2.70%) |
Dec 14, 2018 | 85.93 | 86.63 | 85.56 | 86.34 | 228,163 | -0.09(-0.10%) |
Dec 13, 2018 | 85.95 | 87.40 | 85.88 | 86.42 | 164,486 | +0.68(+0.80%) |
Dec 12, 2018 | 87.90 | 88.01 | 85.57 | 85.74 | 223,517 | -1.49(-1.71%) |
Dec 11, 2018 | 87.68 | 88.29 | 87.00 | 87.23 | 370,370 | +0.19(+0.22%) |
Dec 10, 2018 | 87.06 | 87.53 | 85.64 | 87.04 | 249,480 | +0.15(+0.17%) |
Dec 07, 2018 | 87.86 | 88.16 | 86.46 | 86.89 | 199,729 | -1.09(-1.24%) |
Dec 06, 2018 | 85.20 | 88.05 | 83.89 | 87.98 | 326,587 | +2.34(+2.73%) |
Dec 04, 2018 | 87.50 | 88.17 | 85.45 | 85.64 | 256,134 | -2.00(-2.28%) |