Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 89.25 | 89.74 | 88.96 | 89.12 | 186,923 | -0.15(-0.16%) |
Feb 27, 2019 | 88.59 | 89.35 | 88.12 | 89.27 | 192,035 | +0.84(+0.95%) |
Feb 26, 2019 | 89.19 | 89.68 | 88.29 | 88.42 | 315,431 | -1.35(-1.50%) |
Feb 25, 2019 | 90.52 | 90.72 | 89.44 | 89.77 | 239,245 | -0.14(-0.15%) |
Feb 22, 2019 | 89.98 | 90.25 | 89.33 | 89.91 | 231,496 | +0.00(+0.00%) |
Feb 21, 2019 | 90.21 | 90.28 | 89.14 | 89.91 | 339,821 | -0.36(-0.40%) |
Feb 20, 2019 | 89.12 | 90.30 | 88.68 | 90.27 | 380,042 | +1.03(+1.16%) |
Feb 19, 2019 | 87.13 | 89.41 | 87.13 | 89.24 | 471,678 | +1.54(+1.75%) |
Feb 15, 2019 | 86.78 | 88.12 | 86.70 | 87.70 | 365,219 | +1.48(+1.71%) |
Feb 14, 2019 | 85.58 | 86.51 | 85.06 | 86.22 | 409,339 | -0.32(-0.37%) |
Feb 13, 2019 | 86.84 | 87.18 | 85.96 | 86.54 | 191,830 | -0.13(-0.15%) |
Feb 12, 2019 | 85.89 | 87.03 | 85.89 | 86.66 | 328,720 | +1.55(+1.83%) |
Feb 11, 2019 | 84.35 | 85.26 | 83.97 | 85.11 | 258,367 | +0.99(+1.18%) |
Feb 08, 2019 | 85.18 | 85.52 | 83.79 | 84.12 | 383,017 | -1.26(-1.48%) |
Feb 07, 2019 | 85.69 | 86.76 | 84.82 | 85.38 | 582,856 | +0.58(+0.68%) |
Feb 06, 2019 | 85.00 | 85.69 | 84.42 | 84.80 | 384,749 | -0.43(-0.50%) |
Feb 05, 2019 | 84.97 | 85.47 | 84.35 | 85.23 | 358,433 | +0.20(+0.23%) |
Feb 04, 2019 | 83.97 | 85.09 | 83.34 | 85.03 | 335,145 | +0.97(+1.15%) |
Feb 01, 2019 | 83.46 | 84.59 | 83.35 | 84.07 | 508,660 | +0.99(+1.19%) |
Jan 31, 2019 | 85.14 | 85.14 | 78.80 | 83.08 | 1,047,022 | -1.66(-1.96%) |
Jan 30, 2019 | 85.54 | 85.62 | 84.55 | 84.73 | 396,774 | -0.56(-0.65%) |
Jan 29, 2019 | 85.38 | 85.94 | 84.88 | 85.29 | 353,383 | -0.04(-0.05%) |
Jan 28, 2019 | 84.29 | 85.46 | 84.26 | 85.33 | 241,555 | +0.57(+0.68%) |
Jan 25, 2019 | 84.74 | 85.33 | 84.25 | 84.76 | 318,146 | +0.69(+0.82%) |
Jan 24, 2019 | 83.73 | 85.10 | 83.58 | 84.07 | 292,389 | -0.25(-0.29%) |
Jan 23, 2019 | 84.97 | 85.33 | 83.80 | 84.32 | 342,684 | -0.28(-0.33%) |
Jan 22, 2019 | 84.69 | 85.54 | 84.18 | 84.60 | 377,937 | -0.72(-0.84%) |
Jan 18, 2019 | 83.83 | 85.47 | 82.82 | 85.32 | 400,464 | +1.82(+2.18%) |
Jan 17, 2019 | 82.74 | 83.92 | 82.22 | 83.50 | 511,252 | +0.44(+0.52%) |
Jan 16, 2019 | 81.71 | 83.11 | 81.70 | 83.06 | 324,213 | +2.04(+2.52%) |
Jan 15, 2019 | 80.75 | 81.29 | 79.81 | 81.02 | 175,209 | +0.18(+0.22%) |
Jan 14, 2019 | 79.42 | 81.25 | 79.20 | 80.84 | 355,815 | +0.84(+1.05%) |
Jan 11, 2019 | 79.42 | 80.45 | 78.64 | 80.00 | 305,617 | +0.09(+0.12%) |
Jan 10, 2019 | 80.17 | 80.58 | 78.94 | 79.91 | 430,644 | -0.98(-1.21%) |
Jan 09, 2019 | 80.52 | 81.21 | 79.99 | 80.89 | 381,914 | +0.97(+1.22%) |
Jan 08, 2019 | 79.04 | 79.98 | 78.43 | 79.92 | 457,479 | +1.05(+1.33%) |
Jan 07, 2019 | 78.23 | 79.71 | 77.71 | 78.87 | 500,352 | +0.37(+0.47%) |
Jan 04, 2019 | 77.52 | 78.88 | 76.90 | 78.50 | 510,299 | +2.47(+3.25%) |
Jan 03, 2019 | 75.61 | 77.31 | 75.28 | 76.03 | 577,651 | +0.02(+0.02%) |
Jan 02, 2019 | 73.93 | 76.24 | 73.79 | 76.02 | 538,476 | +0.91(+1.22%) |
Dec 31, 2018 | 74.73 | 75.36 | 73.50 | 75.10 | 540,158 | +0.61(+0.81%) |
Dec 28, 2018 | 74.18 | 75.62 | 73.48 | 74.50 | 555,381 | +0.53(+0.72%) |
Dec 27, 2018 | 72.67 | 73.99 | 71.81 | 73.97 | 522,886 | +0.06(+0.08%) |
Dec 26, 2018 | 70.81 | 73.97 | 69.92 | 73.91 | 426,212 | +3.26(+4.62%) |
Dec 24, 2018 | 72.33 | 73.09 | 70.56 | 70.64 | 538,402 | -2.29(-3.14%) |
Dec 21, 2018 | 73.97 | 75.20 | 72.63 | 72.93 | 1,553,029 | -1.34(-1.81%) |
Dec 20, 2018 | 73.74 | 74.61 | 72.71 | 74.27 | 863,510 | -0.14(-0.18%) |
Dec 19, 2018 | 76.46 | 77.21 | 73.80 | 74.41 | 906,122 | -2.08(-2.72%) |
Dec 18, 2018 | 78.86 | 79.12 | 76.04 | 76.49 | 664,724 | -2.16(-2.75%) |
Dec 17, 2018 | 78.57 | 80.11 | 78.25 | 78.65 | 470,563 | -0.03(-0.03%) |
Dec 14, 2018 | 78.65 | 80.12 | 78.53 | 78.68 | 502,220 | -0.76(-0.96%) |
Dec 13, 2018 | 80.71 | 81.16 | 79.23 | 79.44 | 631,926 | -1.78(-2.19%) |
Dec 12, 2018 | 80.70 | 82.28 | 79.81 | 81.22 | 374,797 | +2.01(+2.53%) |
Dec 11, 2018 | 80.41 | 81.05 | 78.35 | 79.21 | 429,367 | -0.44(-0.56%) |
Dec 10, 2018 | 80.47 | 80.95 | 78.14 | 79.65 | 494,947 | -1.25(-1.54%) |
Dec 07, 2018 | 81.58 | 83.30 | 80.30 | 80.90 | 484,538 | -0.45(-0.56%) |
Dec 06, 2018 | 80.91 | 81.52 | 79.31 | 81.35 | 699,757 | -0.56(-0.68%) |
Dec 04, 2018 | 86.19 | 86.55 | 80.96 | 81.91 | 757,018 | -4.54(-5.26%) |