Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 86.62 | 87.69 | 85.80 | 87.34 | 50,559 | +0.44(+0.51%) |
Feb 27, 2019 | 86.18 | 87.45 | 85.41 | 86.89 | 57,354 | +0.28(+0.33%) |
Feb 26, 2019 | 88.33 | 89.09 | 86.40 | 86.61 | 79,872 | -2.25(-2.53%) |
Feb 25, 2019 | 86.78 | 88.98 | 86.30 | 88.86 | 127,293 | +2.58(+2.99%) |
Feb 22, 2019 | 85.29 | 86.36 | 85.29 | 86.28 | 57,914 | +1.23(+1.44%) |
Feb 21, 2019 | 84.47 | 85.62 | 84.19 | 85.05 | 46,792 | +0.07(+0.08%) |
Feb 20, 2019 | 82.83 | 85.09 | 82.83 | 84.99 | 89,503 | +1.95(+2.34%) |
Feb 19, 2019 | 83.22 | 84.22 | 83.04 | 83.04 | 93,557 | -0.51(-0.61%) |
Feb 15, 2019 | 82.84 | 83.73 | 82.36 | 83.55 | 67,654 | +1.36(+1.65%) |
Feb 14, 2019 | 82.97 | 83.58 | 81.57 | 82.19 | 133,811 | -1.40(-1.67%) |
Feb 13, 2019 | 83.59 | 84.33 | 83.22 | 83.59 | 48,478 | +0.22(+0.26%) |
Feb 12, 2019 | 82.27 | 85.02 | 82.26 | 83.37 | 168,162 | +1.10(+1.34%) |
Feb 11, 2019 | 82.17 | 82.65 | 80.94 | 82.27 | 102,526 | +0.19(+0.23%) |
Feb 08, 2019 | 81.01 | 82.08 | 80.32 | 82.08 | 98,916 | +0.43(+0.53%) |
Feb 07, 2019 | 80.74 | 81.72 | 80.35 | 81.65 | 72,465 | +0.16(+0.20%) |
Feb 06, 2019 | 81.44 | 82.22 | 81.36 | 81.49 | 58,528 | -0.31(-0.38%) |
Feb 05, 2019 | 81.88 | 82.56 | 81.04 | 81.80 | 81,118 | -0.08(-0.10%) |
Feb 04, 2019 | 79.70 | 82.02 | 79.47 | 81.88 | 102,001 | +2.15(+2.69%) |
Feb 01, 2019 | 80.77 | 81.21 | 79.42 | 79.74 | 100,510 | -1.09(-1.35%) |
Jan 31, 2019 | 81.06 | 81.63 | 80.01 | 80.83 | 142,399 | -0.58(-0.72%) |
Jan 30, 2019 | 81.59 | 82.00 | 80.31 | 81.41 | 132,716 | +1.52(+1.90%) |
Jan 29, 2019 | 82.62 | 83.31 | 79.52 | 79.90 | 115,016 | -2.37(-2.88%) |
Jan 28, 2019 | 81.15 | 82.30 | 80.95 | 82.27 | 85,358 | -0.46(-0.56%) |
Jan 25, 2019 | 83.60 | 84.35 | 82.66 | 82.73 | 92,223 | -0.14(-0.17%) |
Jan 24, 2019 | 83.10 | 83.95 | 82.55 | 82.87 | 125,817 | -0.30(-0.36%) |
Jan 23, 2019 | 82.54 | 83.42 | 81.00 | 83.17 | 106,953 | +0.72(+0.87%) |
Jan 22, 2019 | 83.64 | 85.87 | 81.64 | 82.46 | 78,734 | -2.55(-3.00%) |
Jan 18, 2019 | 86.16 | 86.16 | 84.60 | 85.01 | 71,398 | -0.66(-0.77%) |
Jan 17, 2019 | 84.32 | 86.08 | 84.31 | 85.67 | 172,283 | +0.82(+0.97%) |
Jan 16, 2019 | 80.94 | 85.03 | 80.67 | 84.85 | 132,845 | +3.97(+4.91%) |
Jan 15, 2019 | 80.71 | 81.55 | 79.88 | 80.88 | 114,003 | -0.10(-0.13%) |
Jan 14, 2019 | 80.33 | 81.62 | 80.25 | 80.98 | 102,048 | +0.08(+0.10%) |
Jan 11, 2019 | 80.32 | 81.02 | 79.81 | 80.90 | 107,947 | -0.16(-0.20%) |
Jan 10, 2019 | 79.25 | 81.81 | 79.25 | 81.06 | 178,026 | +0.96(+1.20%) |
Jan 09, 2019 | 81.88 | 82.70 | 79.15 | 80.10 | 256,932 | -1.33(-1.63%) |
Jan 08, 2019 | 86.35 | 87.61 | 80.43 | 81.42 | 265,732 | -8.99(-9.94%) |
Jan 07, 2019 | 90.25 | 92.21 | 89.69 | 90.41 | 114,694 | +0.14(+0.16%) |
Jan 04, 2019 | 87.51 | 90.92 | 86.86 | 90.27 | 70,548 | +4.09(+4.75%) |
Jan 03, 2019 | 90.04 | 90.04 | 85.73 | 86.18 | 89,797 | -4.40(-4.86%) |
Jan 02, 2019 | 89.07 | 91.58 | 87.81 | 90.58 | 103,461 | -0.01(-0.01%) |
Dec 31, 2018 | 89.60 | 90.59 | 88.14 | 90.59 | 64,279 | +1.64(+1.84%) |
Dec 28, 2018 | 89.13 | 92.17 | 87.70 | 88.95 | 86,485 | +0.21(+0.23%) |
Dec 27, 2018 | 86.35 | 88.79 | 85.57 | 88.75 | 81,555 | +0.86(+0.97%) |
Dec 26, 2018 | 82.52 | 88.02 | 82.52 | 87.89 | 75,860 | +5.36(+6.50%) |
Dec 24, 2018 | 85.81 | 86.53 | 82.31 | 82.52 | 91,798 | -3.86(-4.47%) |
Dec 21, 2018 | 88.96 | 89.37 | 86.27 | 86.38 | 178,496 | -2.47(-2.78%) |
Dec 20, 2018 | 90.24 | 91.18 | 87.55 | 88.85 | 94,270 | -1.49(-1.65%) |
Dec 19, 2018 | 91.47 | 93.83 | 89.45 | 90.34 | 108,761 | -0.52(-0.57%) |
Dec 18, 2018 | 90.89 | 92.54 | 90.00 | 90.85 | 136,874 | +1.04(+1.16%) |
Dec 17, 2018 | 91.79 | 93.26 | 89.29 | 89.81 | 114,576 | -1.41(-1.55%) |
Dec 14, 2018 | 91.35 | 93.36 | 90.83 | 91.22 | 113,791 | -1.10(-1.19%) |
Dec 13, 2018 | 93.40 | 93.91 | 91.68 | 92.32 | 135,345 | -0.40(-0.44%) |
Dec 12, 2018 | 91.95 | 93.95 | 91.15 | 92.73 | 77,958 | +2.34(+2.59%) |
Dec 11, 2018 | 92.48 | 92.48 | 89.55 | 90.38 | 116,549 | -0.26(-0.29%) |
Dec 10, 2018 | 91.59 | 91.96 | 90.22 | 90.65 | 81,115 | -0.83(-0.91%) |
Dec 07, 2018 | 95.00 | 96.97 | 90.69 | 91.47 | 86,591 | -3.42(-3.60%) |
Dec 06, 2018 | 92.25 | 95.09 | 91.58 | 94.89 | 98,321 | +0.95(+1.01%) |
Dec 04, 2018 | 97.41 | 97.41 | 93.77 | 93.94 | 116,660 | -3.52(-3.61%) |