Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 106.33 | 106.42 | 104.97 | 105.19 | 2,420,500 | -1.39(-1.31%) |
Feb 27, 2019 | 105.59 | 106.61 | 105.37 | 106.59 | 1,250,161 | +0.61(+0.57%) |
Feb 26, 2019 | 106.46 | 107.26 | 105.93 | 105.98 | 1,600,664 | -0.58(-0.54%) |
Feb 25, 2019 | 106.53 | 107.27 | 106.27 | 106.56 | 1,254,847 | +0.60(+0.56%) |
Feb 22, 2019 | 105.40 | 106.25 | 104.97 | 105.96 | 889,084 | +0.78(+0.74%) |
Feb 21, 2019 | 104.80 | 105.23 | 104.35 | 105.18 | 1,114,994 | -0.02(-0.02%) |
Feb 20, 2019 | 104.88 | 105.59 | 104.68 | 105.20 | 1,038,942 | +0.57(+0.54%) |
Feb 19, 2019 | 103.92 | 105.53 | 103.81 | 104.64 | 1,268,250 | +0.27(+0.26%) |
Feb 15, 2019 | 104.05 | 104.55 | 103.88 | 104.37 | 1,305,227 | +1.23(+1.19%) |
Feb 14, 2019 | 104.03 | 104.11 | 103.07 | 103.14 | 1,137,344 | -1.09(-1.04%) |
Feb 13, 2019 | 103.51 | 104.70 | 103.51 | 104.23 | 1,098,097 | +0.84(+0.81%) |
Feb 12, 2019 | 102.43 | 104.02 | 102.43 | 103.39 | 1,568,246 | +1.24(+1.21%) |
Feb 11, 2019 | 101.58 | 102.26 | 100.83 | 102.15 | 1,533,114 | +0.59(+0.58%) |
Feb 08, 2019 | 100.61 | 101.59 | 99.87 | 101.57 | 1,368,146 | +0.70(+0.69%) |
Feb 07, 2019 | 99.85 | 101.13 | 99.45 | 100.87 | 1,349,316 | +0.37(+0.37%) |
Feb 06, 2019 | 100.75 | 101.20 | 100.35 | 100.50 | 1,504,020 | -0.44(-0.43%) |
Feb 05, 2019 | 100.08 | 101.05 | 100.08 | 100.94 | 1,501,175 | +0.61(+0.61%) |
Feb 04, 2019 | 100.88 | 100.88 | 99.68 | 100.33 | 1,534,991 | -0.40(-0.40%) |
Feb 01, 2019 | 99.73 | 100.87 | 99.38 | 100.73 | 2,417,084 | +1.04(+1.04%) |
Jan 31, 2019 | 100.01 | 100.01 | 98.32 | 99.69 | 2,368,234 | -0.51(-0.51%) |
Jan 30, 2019 | 97.27 | 101.09 | 95.34 | 100.20 | 4,163,766 | +3.79(+3.93%) |
Jan 29, 2019 | 94.66 | 96.74 | 94.30 | 96.41 | 2,103,503 | +2.30(+2.45%) |
Jan 28, 2019 | 92.87 | 94.14 | 92.73 | 94.11 | 1,510,634 | -0.03(-0.03%) |
Jan 25, 2019 | 94.65 | 95.33 | 93.94 | 94.14 | 1,104,531 | +0.57(+0.61%) |
Jan 24, 2019 | 93.36 | 94.12 | 93.24 | 93.57 | 1,514,430 | +0.44(+0.47%) |
Jan 23, 2019 | 93.38 | 94.17 | 91.92 | 93.14 | 1,576,042 | +0.46(+0.49%) |
Jan 22, 2019 | 94.67 | 94.97 | 92.24 | 92.68 | 1,647,187 | -3.10(-3.24%) |
Jan 18, 2019 | 94.11 | 96.31 | 93.99 | 95.78 | 2,296,867 | +2.43(+2.60%) |
Jan 17, 2019 | 92.78 | 93.83 | 92.49 | 93.35 | 2,587,550 | -0.11(-0.12%) |
Jan 16, 2019 | 93.80 | 94.31 | 93.33 | 93.45 | 1,653,557 | -0.46(-0.49%) |
Jan 15, 2019 | 95.00 | 95.07 | 93.14 | 93.91 | 1,315,040 | -0.82(-0.86%) |
Jan 14, 2019 | 94.07 | 94.97 | 93.58 | 94.73 | 806,270 | +0.10(+0.11%) |
Jan 11, 2019 | 94.24 | 94.70 | 93.72 | 94.63 | 851,152 | -0.31(-0.33%) |
Jan 10, 2019 | 93.67 | 95.02 | 93.15 | 94.94 | 1,057,723 | +0.87(+0.92%) |
Jan 09, 2019 | 92.69 | 94.70 | 92.68 | 94.07 | 1,808,224 | +1.84(+2.00%) |
Jan 08, 2019 | 92.86 | 93.38 | 91.42 | 92.23 | 1,574,059 | +0.42(+0.46%) |
Jan 07, 2019 | 92.83 | 93.14 | 91.64 | 91.81 | 1,575,250 | -0.97(-1.04%) |
Jan 04, 2019 | 91.03 | 92.86 | 90.45 | 92.78 | 1,918,756 | +3.06(+3.41%) |
Jan 03, 2019 | 90.64 | 91.13 | 89.20 | 89.72 | 2,388,804 | -1.46(-1.61%) |
Jan 02, 2019 | 89.55 | 91.29 | 88.78 | 91.18 | 1,994,882 | +0.27(+0.30%) |
Dec 31, 2018 | 91.01 | 91.40 | 89.86 | 90.91 | 1,176,782 | +0.17(+0.19%) |
Dec 28, 2018 | 91.15 | 92.12 | 90.24 | 90.74 | 1,223,444 | -0.17(-0.19%) |
Dec 27, 2018 | 88.15 | 90.91 | 86.88 | 90.91 | 1,489,287 | +1.61(+1.81%) |
Dec 26, 2018 | 86.32 | 89.33 | 84.85 | 89.30 | 1,161,402 | +3.29(+3.82%) |
Dec 24, 2018 | 88.33 | 88.59 | 85.95 | 86.01 | 722,205 | -2.64(-2.98%) |
Dec 21, 2018 | 90.19 | 92.63 | 88.40 | 88.65 | 3,070,652 | -2.08(-2.30%) |
Dec 20, 2018 | 91.47 | 92.65 | 89.83 | 90.73 | 1,845,139 | -1.53(-1.66%) |
Dec 19, 2018 | 94.39 | 95.64 | 91.55 | 92.27 | 2,033,723 | -1.98(-2.10%) |
Dec 18, 2018 | 94.48 | 95.53 | 93.50 | 94.25 | 1,723,351 | +0.88(+0.94%) |
Dec 17, 2018 | 95.61 | 95.61 | 92.58 | 93.38 | 2,003,038 | -2.26(-2.37%) |
Dec 14, 2018 | 96.28 | 97.56 | 95.22 | 95.64 | 1,700,298 | -1.31(-1.35%) |
Dec 13, 2018 | 98.18 | 98.51 | 96.37 | 96.94 | 1,363,928 | -0.81(-0.83%) |
Dec 12, 2018 | 98.13 | 99.47 | 97.73 | 97.75 | 1,446,940 | +0.88(+0.91%) |
Dec 11, 2018 | 99.38 | 99.79 | 96.55 | 96.87 | 1,403,029 | -0.52(-0.53%) |
Dec 10, 2018 | 97.90 | 98.20 | 95.56 | 97.39 | 1,305,180 | -0.25(-0.26%) |
Dec 07, 2018 | 101.09 | 101.70 | 97.32 | 97.64 | 1,251,842 | -3.22(-3.19%) |
Dec 06, 2018 | 100.18 | 101.07 | 97.55 | 100.86 | 2,231,068 | -1.23(-1.20%) |
Dec 04, 2018 | 105.33 | 106.39 | 101.86 | 102.08 | 2,121,459 | -3.18(-3.02%) |