Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.50 | 94.51 | 94.25 | 94.30 | 5,465,080 | -0.24(-0.26%) |
Feb 27, 2019 | 94.71 | 94.72 | 94.47 | 94.54 | 2,793,976 | -0.34(-0.35%) |
Feb 26, 2019 | 94.88 | 94.91 | 94.74 | 94.88 | 2,923,279 | +0.28(+0.30%) |
Feb 25, 2019 | 94.59 | 94.65 | 94.52 | 94.60 | 3,146,167 | -0.14(-0.15%) |
Feb 22, 2019 | 94.65 | 94.84 | 94.61 | 94.74 | 3,699,743 | +0.28(+0.30%) |
Feb 21, 2019 | 94.47 | 94.50 | 94.40 | 94.46 | 4,571,083 | -0.28(-0.30%) |
Feb 20, 2019 | 94.76 | 94.83 | 94.67 | 94.74 | 5,245,552 | -0.02(-0.02%) |
Feb 19, 2019 | 94.77 | 94.83 | 94.69 | 94.76 | 9,447,957 | +0.16(+0.17%) |
Feb 15, 2019 | 94.51 | 94.62 | 94.50 | 94.60 | 7,594,797 | -0.09(-0.10%) |
Feb 14, 2019 | 94.75 | 94.75 | 94.57 | 94.69 | 11,668,568 | +0.44(+0.47%) |
Feb 13, 2019 | 94.26 | 94.35 | 94.20 | 94.24 | 4,164,707 | -0.24(-0.25%) |
Feb 12, 2019 | 94.54 | 94.55 | 94.39 | 94.48 | 3,649,292 | -0.13(-0.13%) |
Feb 11, 2019 | 94.60 | 94.69 | 94.53 | 94.60 | 2,911,647 | -0.14(-0.15%) |
Feb 08, 2019 | 94.77 | 94.86 | 94.73 | 94.75 | 2,873,567 | +0.13(+0.13%) |
Feb 07, 2019 | 94.58 | 94.69 | 94.51 | 94.62 | 7,659,355 | +0.31(+0.33%) |
Feb 06, 2019 | 94.45 | 94.45 | 94.26 | 94.31 | 3,852,948 | +0.07(+0.08%) |
Feb 05, 2019 | 94.20 | 94.36 | 94.19 | 94.24 | 3,677,766 | +0.16(+0.17%) |
Feb 04, 2019 | 94.17 | 94.17 | 94.02 | 94.08 | 8,041,511 | -0.21(-0.22%) |
Feb 01, 2019 | 94.62 | 94.64 | 94.28 | 94.29 | 10,148,515 | -0.51(-0.53%) |
Jan 31, 2019 | 94.58 | 94.84 | 94.55 | 94.79 | 11,292,347 | +0.43(+0.46%) |
Jan 30, 2019 | 94.04 | 94.39 | 93.96 | 94.36 | 6,404,181 | +0.22(+0.23%) |
Jan 29, 2019 | 93.94 | 94.14 | 93.94 | 94.14 | 3,138,482 | +0.27(+0.29%) |
Jan 28, 2019 | 93.81 | 93.98 | 93.81 | 93.87 | 3,447,612 | +0.03(+0.03%) |
Jan 25, 2019 | 93.90 | 93.94 | 93.76 | 93.85 | 3,057,296 | -0.22(-0.23%) |
Jan 24, 2019 | 94.05 | 94.16 | 93.97 | 94.06 | 6,672,324 | +0.30(+0.32%) |
Jan 23, 2019 | 93.65 | 93.86 | 93.61 | 93.76 | 3,880,473 | -0.05(-0.05%) |
Jan 22, 2019 | 93.75 | 93.92 | 93.70 | 93.81 | 6,433,030 | +0.33(+0.35%) |
Jan 18, 2019 | 93.65 | 93.75 | 93.41 | 93.48 | 7,321,556 | -0.30(-0.32%) |
Jan 17, 2019 | 93.91 | 93.95 | 93.71 | 93.78 | 5,894,917 | -0.17(-0.18%) |
Jan 16, 2019 | 93.90 | 94.00 | 93.82 | 93.95 | 5,333,693 | -0.05(-0.06%) |
Jan 15, 2019 | 94.26 | 94.26 | 93.97 | 94.01 | 4,589,371 | -0.09(-0.10%) |
Jan 14, 2019 | 94.19 | 94.26 | 94.04 | 94.10 | 3,418,919 | -0.05(-0.06%) |
Jan 11, 2019 | 94.13 | 94.23 | 94.06 | 94.15 | 4,232,728 | +0.28(+0.30%) |
Jan 10, 2019 | 94.06 | 94.13 | 93.81 | 93.87 | 15,946,438 | -0.05(-0.05%) |
Jan 09, 2019 | 93.85 | 93.99 | 93.79 | 93.92 | 3,594,283 | +0.05(+0.06%) |
Jan 08, 2019 | 94.00 | 94.08 | 93.86 | 93.86 | 7,611,439 | -0.23(-0.25%) |
Jan 07, 2019 | 94.47 | 94.51 | 94.06 | 94.10 | 6,040,016 | -0.26(-0.28%) |
Jan 04, 2019 | 94.50 | 94.53 | 94.24 | 94.36 | 7,320,671 | -0.77(-0.81%) |
Jan 03, 2019 | 94.41 | 95.19 | 94.40 | 95.13 | 11,746,225 | +0.75(+0.79%) |
Jan 02, 2019 | 94.28 | 94.39 | 94.16 | 94.38 | 20,654,832 | +0.20(+0.21%) |
Dec 31, 2018 | 93.72 | 94.60 | 93.66 | 94.18 | 7,996,345 | +0.35(+0.38%) |
Dec 28, 2018 | 93.47 | 93.84 | 93.44 | 93.83 | 5,025,901 | +0.51(+0.54%) |
Dec 27, 2018 | 93.48 | 93.66 | 93.30 | 93.32 | 5,091,718 | +0.23(+0.25%) |
Dec 26, 2018 | 93.52 | 93.66 | 93.05 | 93.09 | 6,060,531 | -0.44(-0.47%) |
Dec 24, 2018 | 93.44 | 93.54 | 93.33 | 93.53 | 7,050,932 | +0.23(+0.25%) |
Dec 21, 2018 | 93.28 | 93.30 | 93.14 | 93.29 | 5,441,905 | +0.08(+0.09%) |
Dec 20, 2018 | 93.50 | 93.51 | 93.18 | 93.21 | 10,228,783 | -0.12(-0.13%) |
Dec 19, 2018 | 93.10 | 93.53 | 92.90 | 93.33 | 8,531,236 | +0.33(+0.35%) |
Dec 18, 2018 | 92.87 | 93.05 | 92.81 | 93.00 | 4,936,022 | +0.23(+0.25%) |
Dec 17, 2018 | 92.60 | 92.84 | 92.59 | 92.78 | 8,455,886 | +0.27(+0.29%) |
Dec 14, 2018 | 92.52 | 92.65 | 92.47 | 92.51 | 3,913,546 | +0.14(+0.16%) |
Dec 13, 2018 | 92.42 | 92.45 | 92.30 | 92.36 | 4,563,379 | +0.05(+0.06%) |
Dec 12, 2018 | 92.41 | 92.45 | 92.28 | 92.31 | 4,132,252 | -0.25(-0.27%) |
Dec 11, 2018 | 92.58 | 92.77 | 92.45 | 92.56 | 5,865,041 | -0.23(-0.25%) |
Dec 10, 2018 | 92.76 | 92.94 | 92.64 | 92.79 | 10,028,821 | +0.05(+0.06%) |
Dec 07, 2018 | 92.44 | 92.77 | 92.33 | 92.74 | 8,114,575 | +0.27(+0.29%) |
Dec 06, 2018 | 92.59 | 92.87 | 92.45 | 92.47 | 10,454,788 | +0.23(+0.25%) |
Dec 04, 2018 | 91.97 | 92.41 | 91.95 | 92.24 | 8,590,866 | +0.42(+0.46%) |