Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 92.28 | 92.57 | 91.65 | 91.83 | 3,412,560 | -0.78(-0.84%) |
Feb 27, 2019 | 92.43 | 92.66 | 92.01 | 92.60 | 3,145,261 | +0.08(+0.08%) |
Feb 26, 2019 | 92.26 | 93.24 | 92.22 | 92.53 | 3,513,463 | +0.15(+0.16%) |
Feb 25, 2019 | 91.58 | 92.68 | 91.37 | 92.38 | 3,735,505 | +1.22(+1.33%) |
Feb 22, 2019 | 92.42 | 92.42 | 89.09 | 91.16 | 4,945,288 | -1.16(-1.25%) |
Feb 21, 2019 | 91.50 | 92.75 | 91.45 | 92.32 | 2,731,950 | +0.57(+0.62%) |
Feb 20, 2019 | 91.63 | 91.82 | 91.19 | 91.75 | 4,051,580 | +0.25(+0.27%) |
Feb 19, 2019 | 91.61 | 92.31 | 91.00 | 91.50 | 3,218,699 | -0.08(-0.09%) |
Feb 15, 2019 | 91.63 | 92.47 | 90.54 | 91.58 | 5,173,491 | -0.77(-0.83%) |
Feb 14, 2019 | 92.03 | 92.65 | 91.37 | 92.35 | 2,856,357 | -0.17(-0.19%) |
Feb 13, 2019 | 91.69 | 92.56 | 91.26 | 92.52 | 3,306,833 | +1.12(+1.22%) |
Feb 12, 2019 | 90.50 | 91.51 | 90.50 | 91.41 | 3,488,571 | +1.43(+1.59%) |
Feb 11, 2019 | 89.38 | 90.05 | 89.12 | 89.98 | 3,346,469 | +0.69(+0.77%) |
Feb 08, 2019 | 88.71 | 89.31 | 88.17 | 89.29 | 3,572,558 | +0.13(+0.15%) |
Feb 07, 2019 | 89.50 | 89.99 | 88.71 | 89.16 | 4,109,441 | -0.73(-0.81%) |
Feb 06, 2019 | 88.76 | 89.90 | 88.52 | 89.89 | 5,436,384 | +0.96(+1.08%) |
Feb 05, 2019 | 88.23 | 88.97 | 87.59 | 88.93 | 4,467,677 | +0.89(+1.01%) |
Feb 04, 2019 | 87.56 | 88.05 | 87.08 | 88.04 | 3,846,132 | +0.40(+0.46%) |
Feb 01, 2019 | 87.33 | 87.97 | 86.95 | 87.63 | 4,268,790 | +0.57(+0.65%) |
Jan 31, 2019 | 87.14 | 89.21 | 84.87 | 87.06 | 8,870,696 | +3.48(+4.16%) |
Jan 30, 2019 | 84.16 | 84.30 | 82.81 | 83.58 | 4,851,026 | -0.09(-0.11%) |
Jan 29, 2019 | 82.91 | 83.70 | 82.42 | 83.68 | 2,674,256 | +0.80(+0.97%) |
Jan 28, 2019 | 82.49 | 83.11 | 81.70 | 82.87 | 3,784,639 | -0.41(-0.50%) |
Jan 25, 2019 | 83.18 | 84.04 | 82.60 | 83.29 | 4,171,213 | +0.93(+1.13%) |
Jan 24, 2019 | 82.90 | 83.13 | 81.64 | 82.35 | 3,398,704 | -1.01(-1.21%) |
Jan 23, 2019 | 85.11 | 85.19 | 81.97 | 83.36 | 5,536,332 | -1.45(-1.71%) |
Jan 22, 2019 | 83.84 | 85.08 | 83.55 | 84.82 | 6,772,077 | +0.89(+1.06%) |
Jan 18, 2019 | 82.96 | 84.15 | 82.69 | 83.92 | 5,143,952 | +1.67(+2.03%) |
Jan 17, 2019 | 80.08 | 82.31 | 79.96 | 82.25 | 4,788,986 | +2.14(+2.67%) |
Jan 16, 2019 | 80.87 | 81.73 | 80.01 | 80.12 | 5,400,748 | -0.47(-0.58%) |
Jan 15, 2019 | 81.89 | 81.89 | 79.98 | 80.59 | 5,753,460 | -1.31(-1.59%) |
Jan 14, 2019 | 80.40 | 82.31 | 79.82 | 81.89 | 5,727,473 | +1.02(+1.26%) |
Jan 11, 2019 | 81.19 | 81.74 | 80.38 | 80.88 | 6,395,497 | -0.83(-1.01%) |
Jan 10, 2019 | 80.45 | 81.89 | 80.00 | 81.70 | 2,944,506 | +0.82(+1.01%) |
Jan 09, 2019 | 80.61 | 81.22 | 80.26 | 80.88 | 4,420,554 | +0.41(+0.51%) |
Jan 08, 2019 | 81.33 | 81.87 | 79.74 | 80.47 | 3,645,975 | +0.01(+0.01%) |
Jan 07, 2019 | 80.52 | 81.07 | 79.45 | 80.46 | 4,592,641 | -0.27(-0.34%) |
Jan 04, 2019 | 79.45 | 80.89 | 79.16 | 80.74 | 4,052,330 | +2.72(+3.48%) |
Jan 03, 2019 | 79.69 | 79.83 | 77.80 | 78.02 | 3,274,795 | -2.28(-2.84%) |
Jan 02, 2019 | 79.40 | 80.42 | 79.12 | 80.30 | 3,991,780 | -0.26(-0.33%) |
Dec 31, 2018 | 80.01 | 80.59 | 79.66 | 80.56 | 3,216,150 | +0.83(+1.04%) |
Dec 28, 2018 | 81.10 | 81.63 | 79.41 | 79.74 | 3,598,102 | -1.03(-1.28%) |
Dec 27, 2018 | 78.67 | 80.77 | 77.71 | 80.77 | 5,242,131 | +0.97(+1.21%) |
Dec 26, 2018 | 75.03 | 79.94 | 74.29 | 79.80 | 7,577,021 | +5.55(+7.48%) |
Dec 24, 2018 | 76.84 | 77.11 | 74.25 | 74.25 | 3,302,831 | -2.98(-3.86%) |
Dec 21, 2018 | 77.27 | 78.70 | 76.95 | 77.23 | 9,551,116 | -0.36(-0.47%) |
Dec 20, 2018 | 78.04 | 79.12 | 76.56 | 77.60 | 6,259,541 | -0.31(-0.40%) |
Dec 19, 2018 | 77.41 | 81.40 | 77.03 | 77.91 | 7,657,837 | -2.44(-3.04%) |
Dec 18, 2018 | 80.85 | 81.83 | 79.88 | 80.36 | 4,119,295 | +0.34(+0.42%) |
Dec 17, 2018 | 81.28 | 81.64 | 79.60 | 80.02 | 5,628,458 | -1.48(-1.81%) |
Dec 14, 2018 | 82.49 | 82.63 | 80.57 | 81.50 | 5,486,801 | -1.75(-2.10%) |
Dec 13, 2018 | 83.70 | 84.13 | 82.40 | 83.25 | 4,225,664 | -0.36(-0.42%) |
Dec 12, 2018 | 86.46 | 86.65 | 83.57 | 83.60 | 5,391,180 | -1.96(-2.29%) |
Dec 11, 2018 | 87.38 | 87.89 | 84.49 | 85.56 | 2,778,828 | -0.68(-0.79%) |
Dec 10, 2018 | 86.45 | 87.14 | 83.34 | 86.24 | 4,833,896 | -0.76(-0.87%) |
Dec 07, 2018 | 89.23 | 90.32 | 86.29 | 87.00 | 3,840,349 | -2.25(-2.52%) |
Dec 06, 2018 | 87.67 | 89.29 | 87.05 | 89.24 | 5,167,892 | +1.05(+1.19%) |
Dec 04, 2018 | 93.84 | 93.98 | 87.43 | 88.19 | 8,312,040 | -7.02(-7.37%) |