Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 87.43 | 88.99 | 87.28 | 87.77 | 893,090 | +0.32(+0.37%) |
Feb 27, 2019 | 87.72 | 88.00 | 86.74 | 87.45 | 396,711 | -0.68(-0.77%) |
Feb 26, 2019 | 88.14 | 88.25 | 87.50 | 88.13 | 616,121 | +0.25(+0.28%) |
Feb 25, 2019 | 88.77 | 88.77 | 87.74 | 87.89 | 385,717 | -0.67(-0.76%) |
Feb 22, 2019 | 88.44 | 88.98 | 88.20 | 88.55 | 381,869 | +0.19(+0.21%) |
Feb 21, 2019 | 87.08 | 88.49 | 86.64 | 88.37 | 559,199 | +0.91(+1.04%) |
Feb 20, 2019 | 88.04 | 88.04 | 86.09 | 87.46 | 889,289 | -0.67(-0.76%) |
Feb 19, 2019 | 88.26 | 88.42 | 87.73 | 88.13 | 632,420 | -0.15(-0.17%) |
Feb 15, 2019 | 88.15 | 88.33 | 87.64 | 88.28 | 596,522 | +0.47(+0.53%) |
Feb 14, 2019 | 88.30 | 88.37 | 87.41 | 87.82 | 677,006 | -0.35(-0.39%) |
Feb 13, 2019 | 87.18 | 88.19 | 86.89 | 88.16 | 646,066 | +0.81(+0.93%) |
Feb 12, 2019 | 88.23 | 88.23 | 87.11 | 87.35 | 844,560 | -0.69(-0.79%) |
Feb 11, 2019 | 87.96 | 88.72 | 87.80 | 88.05 | 576,277 | +0.06(+0.07%) |
Feb 08, 2019 | 87.47 | 88.14 | 87.28 | 87.99 | 700,250 | +0.29(+0.33%) |
Feb 07, 2019 | 86.78 | 87.84 | 86.43 | 87.70 | 1,020,684 | +0.69(+0.79%) |
Feb 06, 2019 | 86.96 | 87.18 | 86.44 | 87.01 | 674,613 | -0.02(-0.02%) |
Feb 05, 2019 | 86.94 | 87.33 | 85.98 | 87.03 | 999,299 | +0.05(+0.06%) |
Feb 04, 2019 | 85.28 | 87.00 | 85.11 | 86.98 | 1,025,000 | +1.59(+1.87%) |
Feb 01, 2019 | 85.93 | 86.30 | 84.15 | 85.39 | 979,925 | -0.44(-0.51%) |
Jan 31, 2019 | 87.24 | 87.71 | 85.04 | 85.83 | 2,346,180 | -2.42(-2.74%) |
Jan 30, 2019 | 87.32 | 88.57 | 87.16 | 88.24 | 631,600 | +0.65(+0.74%) |
Jan 29, 2019 | 86.84 | 87.60 | 86.23 | 87.59 | 625,114 | +0.86(+0.99%) |
Jan 28, 2019 | 85.50 | 86.89 | 85.28 | 86.73 | 540,252 | +1.08(+1.27%) |
Jan 25, 2019 | 84.90 | 85.88 | 84.78 | 85.65 | 561,474 | +0.93(+1.10%) |
Jan 24, 2019 | 84.28 | 85.18 | 83.93 | 84.72 | 391,536 | +0.29(+0.34%) |
Jan 23, 2019 | 84.61 | 84.73 | 83.84 | 84.43 | 1,062,692 | -0.19(-0.22%) |
Jan 22, 2019 | 84.83 | 85.08 | 83.89 | 84.61 | 675,787 | -0.25(-0.29%) |
Jan 18, 2019 | 84.87 | 85.14 | 83.98 | 84.86 | 583,424 | +0.12(+0.14%) |
Jan 17, 2019 | 84.17 | 84.85 | 84.13 | 84.74 | 536,864 | +0.53(+0.62%) |
Jan 16, 2019 | 82.91 | 84.47 | 82.64 | 84.22 | 739,276 | +1.19(+1.44%) |
Jan 15, 2019 | 82.03 | 83.24 | 82.00 | 83.02 | 882,299 | +1.23(+1.50%) |
Jan 14, 2019 | 81.66 | 82.25 | 81.18 | 81.79 | 658,255 | +0.25(+0.30%) |
Jan 11, 2019 | 80.83 | 81.64 | 80.63 | 81.55 | 719,631 | +0.52(+0.64%) |
Jan 10, 2019 | 79.37 | 81.31 | 79.29 | 81.03 | 526,733 | +1.33(+1.66%) |
Jan 09, 2019 | 80.10 | 80.10 | 78.93 | 79.70 | 683,494 | -0.08(-0.09%) |
Jan 08, 2019 | 78.84 | 80.20 | 78.46 | 79.78 | 1,034,780 | +1.58(+2.02%) |
Jan 07, 2019 | 78.51 | 79.31 | 77.78 | 78.20 | 864,767 | -0.11(-0.14%) |
Jan 04, 2019 | 78.72 | 79.45 | 78.25 | 78.31 | 699,846 | +0.01(+0.01%) |
Jan 03, 2019 | 77.73 | 79.53 | 77.67 | 78.30 | 621,524 | +0.56(+0.72%) |
Jan 02, 2019 | 79.65 | 79.65 | 77.35 | 77.74 | 717,574 | -2.56(-3.19%) |
Dec 31, 2018 | 79.83 | 80.30 | 78.69 | 80.30 | 534,419 | +0.50(+0.62%) |
Dec 28, 2018 | 80.72 | 81.16 | 78.91 | 79.80 | 707,474 | -0.31(-0.39%) |
Dec 27, 2018 | 79.22 | 80.11 | 77.53 | 80.11 | 727,998 | +0.18(+0.23%) |
Dec 26, 2018 | 77.53 | 79.93 | 76.53 | 79.93 | 672,638 | +2.54(+3.29%) |
Dec 24, 2018 | 81.61 | 81.61 | 77.38 | 77.38 | 391,518 | -4.17(-5.11%) |
Dec 21, 2018 | 81.71 | 84.09 | 81.51 | 81.55 | 1,563,452 | -0.09(-0.11%) |
Dec 20, 2018 | 82.12 | 83.02 | 81.11 | 81.65 | 918,814 | -0.61(-0.74%) |
Dec 19, 2018 | 82.60 | 83.54 | 81.82 | 82.26 | 853,083 | -0.21(-0.25%) |
Dec 18, 2018 | 81.87 | 82.99 | 81.66 | 82.47 | 556,763 | +1.00(+1.23%) |
Dec 17, 2018 | 85.21 | 85.65 | 81.24 | 81.47 | 931,087 | -3.62(-4.25%) |
Dec 14, 2018 | 84.72 | 85.44 | 84.19 | 85.09 | 957,283 | -0.05(-0.06%) |
Dec 13, 2018 | 83.90 | 85.68 | 83.90 | 85.14 | 642,085 | +1.32(+1.57%) |
Dec 12, 2018 | 86.00 | 86.20 | 83.77 | 83.82 | 780,466 | -1.70(-1.99%) |
Dec 11, 2018 | 85.94 | 86.54 | 85.48 | 85.52 | 952,745 | +0.04(+0.05%) |
Dec 10, 2018 | 85.74 | 85.88 | 84.11 | 85.48 | 638,014 | +0.03(+0.04%) |
Dec 07, 2018 | 86.60 | 87.07 | 85.20 | 85.45 | 1,037,732 | -1.33(-1.53%) |
Dec 06, 2018 | 84.40 | 86.86 | 83.12 | 86.77 | 1,192,056 | +2.03(+2.40%) |
Dec 04, 2018 | 86.69 | 86.86 | 84.63 | 84.74 | 1,263,466 | -2.01(-2.31%) |