Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 97.66 | 98.53 | 97.08 | 98.07 | 6,084,111 | +0.21(+0.21%) |
Feb 27, 2019 | 96.11 | 98.04 | 95.93 | 97.86 | 5,564,694 | +1.27(+1.31%) |
Feb 26, 2019 | 96.34 | 96.82 | 95.53 | 96.59 | 5,742,486 | -0.11(-0.11%) |
Feb 25, 2019 | 96.07 | 97.30 | 96.00 | 96.70 | 7,266,015 | +0.72(+0.75%) |
Feb 22, 2019 | 95.24 | 96.00 | 95.07 | 95.98 | 4,898,200 | +1.02(+1.07%) |
Feb 21, 2019 | 94.72 | 95.51 | 94.33 | 94.96 | 5,895,295 | +0.23(+0.24%) |
Feb 20, 2019 | 95.00 | 95.72 | 93.98 | 94.73 | 7,845,333 | -0.29(-0.31%) |
Feb 19, 2019 | 94.45 | 95.30 | 94.06 | 95.02 | 8,092,030 | +0.11(+0.12%) |
Feb 15, 2019 | 95.00 | 95.43 | 94.45 | 94.91 | 6,080,100 | +0.49(+0.52%) |
Feb 14, 2019 | 93.65 | 94.99 | 93.10 | 94.42 | 6,573,956 | +0.41(+0.44%) |
Feb 13, 2019 | 94.59 | 96.04 | 93.84 | 94.01 | 8,003,780 | -0.37(-0.39%) |
Feb 12, 2019 | 93.44 | 94.51 | 93.20 | 94.38 | 7,316,633 | +1.69(+1.82%) |
Feb 11, 2019 | 92.25 | 93.75 | 92.15 | 92.69 | 6,394,368 | +0.82(+0.89%) |
Feb 08, 2019 | 90.02 | 91.91 | 90.00 | 91.87 | 7,642,100 | +1.02(+1.12%) |
Feb 07, 2019 | 91.11 | 91.71 | 90.01 | 90.85 | 6,949,145 | -1.40(-1.52%) |
Feb 06, 2019 | 90.80 | 92.29 | 90.19 | 92.25 | 5,938,520 | -0.02(-0.02%) |
Feb 05, 2019 | 91.91 | 92.35 | 91.36 | 92.27 | 5,528,566 | +0.61(+0.67%) |
Feb 04, 2019 | 89.88 | 92.12 | 89.71 | 91.66 | 7,070,330 | +1.65(+1.83%) |
Feb 01, 2019 | 88.36 | 90.50 | 88.25 | 90.01 | 10,514,600 | +1.25(+1.41%) |
Jan 31, 2019 | 89.02 | 90.09 | 86.62 | 88.76 | 23,718,044 | -3.66(-3.96%) |
Jan 30, 2019 | 92.02 | 93.34 | 90.90 | 92.42 | 11,562,755 | +1.30(+1.43%) |
Jan 29, 2019 | 92.33 | 92.85 | 90.57 | 91.12 | 6,392,661 | -1.18(-1.28%) |
Jan 28, 2019 | 93.30 | 93.42 | 90.69 | 92.30 | 7,360,484 | -1.98(-2.10%) |
Jan 25, 2019 | 93.05 | 94.58 | 92.69 | 94.28 | 11,664,700 | +2.08(+2.26%) |
Jan 24, 2019 | 90.67 | 92.99 | 90.55 | 92.20 | 9,743,057 | +1.70(+1.88%) |
Jan 23, 2019 | 90.74 | 91.17 | 89.57 | 90.50 | 5,595,651 | +0.56(+0.62%) |
Jan 22, 2019 | 90.33 | 90.97 | 89.09 | 89.94 | 7,889,962 | -1.18(-1.29%) |
Jan 18, 2019 | 91.35 | 91.44 | 89.78 | 91.12 | 11,958,300 | +0.72(+0.80%) |
Jan 17, 2019 | 90.25 | 90.87 | 89.81 | 90.40 | 10,252,408 | -0.15(-0.17%) |
Jan 16, 2019 | 91.72 | 92.35 | 90.21 | 90.55 | 8,488,001 | -1.05(-1.15%) |
Jan 15, 2019 | 90.64 | 91.91 | 90.19 | 91.60 | 10,373,573 | +1.17(+1.29%) |
Jan 14, 2019 | 89.96 | 90.81 | 89.55 | 90.43 | 6,083,929 | -0.22(-0.24%) |
Jan 11, 2019 | 90.11 | 91.14 | 90.10 | 90.65 | 7,398,100 | -0.05(-0.06%) |
Jan 10, 2019 | 89.10 | 90.79 | 87.92 | 90.70 | 7,303,424 | +1.15(+1.28%) |
Jan 09, 2019 | 88.81 | 90.32 | 88.50 | 89.55 | 9,558,553 | +0.85(+0.96%) |
Jan 08, 2019 | 88.11 | 88.89 | 87.69 | 88.70 | 8,197,487 | +1.77(+2.04%) |
Jan 07, 2019 | 86.42 | 87.55 | 86.02 | 86.93 | 11,060,695 | +0.66(+0.77%) |
Jan 04, 2019 | 83.71 | 86.91 | 83.37 | 86.27 | 9,234,800 | +4.18(+5.09%) |
Jan 03, 2019 | 84.36 | 84.75 | 81.91 | 82.09 | 9,637,293 | -3.66(-4.27%) |
Jan 02, 2019 | 82.38 | 86.20 | 82.24 | 85.75 | 9,801,691 | +1.66(+1.97%) |
Dec 31, 2018 | 84.24 | 84.48 | 82.55 | 84.09 | 7,247,700 | +0.83(+1.00%) |
Dec 28, 2018 | 85.00 | 85.23 | 82.34 | 83.26 | 6,850,400 | -1.05(-1.25%) |
Dec 27, 2018 | 81.33 | 84.36 | 80.24 | 84.31 | 7,846,273 | +1.51(+1.82%) |
Dec 26, 2018 | 77.70 | 82.80 | 77.65 | 82.80 | 10,993,389 | +5.74(+7.45%) |
Dec 24, 2018 | 77.48 | 79.32 | 76.70 | 77.06 | 6,800,400 | -1.08(-1.38%) |
Dec 21, 2018 | 82.81 | 83.77 | 77.69 | 78.14 | 17,704,900 | -4.30(-5.22%) |
Dec 20, 2018 | 83.78 | 84.87 | 80.82 | 82.44 | 12,441,492 | -1.59(-1.89%) |
Dec 19, 2018 | 85.63 | 87.80 | 82.93 | 84.03 | 11,172,968 | -1.48(-1.73%) |
Dec 18, 2018 | 84.70 | 86.37 | 84.62 | 85.51 | 9,025,303 | +1.41(+1.68%) |
Dec 17, 2018 | 85.69 | 86.30 | 83.35 | 84.10 | 8,295,826 | -1.82(-2.12%) |
Dec 14, 2018 | 86.38 | 87.94 | 85.42 | 85.92 | 6,869,100 | -1.64(-1.87%) |
Dec 13, 2018 | 87.73 | 88.71 | 86.41 | 87.56 | 8,147,150 | +1.06(+1.23%) |
Dec 12, 2018 | 86.84 | 88.46 | 86.50 | 86.50 | 10,305,729 | +0.99(+1.16%) |
Dec 11, 2018 | 86.01 | 86.90 | 84.56 | 85.51 | 8,128,418 | +0.58(+0.68%) |
Dec 10, 2018 | 83.25 | 85.50 | 82.76 | 84.93 | 9,347,371 | +2.16(+2.61%) |
Dec 07, 2018 | 84.96 | 85.99 | 81.97 | 82.77 | 8,419,400 | -3.05(-3.55%) |
Dec 06, 2018 | 81.82 | 85.86 | 81.29 | 85.82 | 10,191,493 | +1.63(+1.94%) |
Dec 04, 2018 | 87.24 | 88.47 | 84.02 | 84.19 | 8,251,000 | -3.79(-4.31%) |