Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 89.98 | 91.23 | 89.67 | 90.79 | 12,401,699 | +0.81(+0.90%) |
Feb 27, 2019 | 89.99 | 90.24 | 89.50 | 89.98 | 8,615,559 | -0.53(-0.59%) |
Feb 26, 2019 | 90.81 | 90.85 | 89.76 | 90.51 | 9,230,890 | -0.39(-0.43%) |
Feb 25, 2019 | 91.82 | 91.83 | 90.84 | 90.91 | 10,066,592 | -0.39(-0.43%) |
Feb 22, 2019 | 91.55 | 91.86 | 90.92 | 91.30 | 8,817,649 | +0.15(+0.16%) |
Feb 21, 2019 | 91.40 | 91.64 | 90.71 | 91.15 | 6,989,819 | -0.45(-0.49%) |
Feb 20, 2019 | 93.37 | 93.86 | 90.47 | 91.60 | 18,869,670 | -2.13(-2.27%) |
Feb 19, 2019 | 93.90 | 95.55 | 93.61 | 93.73 | 22,555,968 | +2.03(+2.21%) |
Feb 15, 2019 | 90.78 | 91.71 | 90.66 | 91.70 | 10,337,614 | +1.35(+1.49%) |
Feb 14, 2019 | 89.58 | 90.98 | 88.98 | 90.36 | 7,847,362 | +0.53(+0.59%) |
Feb 13, 2019 | 89.24 | 89.88 | 89.04 | 89.82 | 5,893,942 | +0.89(+1.00%) |
Feb 12, 2019 | 88.80 | 89.12 | 88.50 | 88.93 | 6,101,750 | +0.71(+0.80%) |
Feb 11, 2019 | 87.72 | 88.37 | 87.71 | 88.23 | 5,878,535 | +0.57(+0.65%) |
Feb 08, 2019 | 88.36 | 88.68 | 87.26 | 87.66 | 6,726,552 | -1.05(-1.19%) |
Feb 07, 2019 | 87.23 | 88.80 | 87.13 | 88.71 | 7,643,539 | +1.00(+1.14%) |
Feb 06, 2019 | 87.52 | 88.05 | 87.33 | 87.71 | 4,649,037 | +0.04(+0.04%) |
Feb 05, 2019 | 87.36 | 87.99 | 87.15 | 87.68 | 6,475,871 | +0.76(+0.88%) |
Feb 04, 2019 | 86.08 | 86.92 | 85.61 | 86.92 | 7,907,668 | +0.83(+0.97%) |
Feb 01, 2019 | 87.97 | 88.04 | 85.39 | 86.08 | 13,729,730 | -1.81(-2.06%) |
Jan 31, 2019 | 86.79 | 88.84 | 86.79 | 87.89 | 15,993,634 | +0.94(+1.09%) |
Jan 30, 2019 | 88.67 | 88.78 | 86.45 | 86.94 | 12,917,203 | -1.75(-1.97%) |
Jan 29, 2019 | 88.75 | 89.11 | 88.51 | 88.70 | 5,618,766 | -0.32(-0.36%) |
Jan 28, 2019 | 88.53 | 89.03 | 88.12 | 89.02 | 6,406,719 | +0.11(+0.12%) |
Jan 25, 2019 | 90.57 | 90.71 | 88.73 | 88.91 | 7,874,595 | -1.30(-1.44%) |
Jan 24, 2019 | 90.06 | 90.30 | 88.44 | 90.21 | 8,297,362 | -0.32(-0.35%) |
Jan 23, 2019 | 90.68 | 91.12 | 89.45 | 90.53 | 9,099,369 | +1.12(+1.25%) |
Jan 22, 2019 | 89.10 | 90.27 | 88.76 | 89.41 | 8,791,810 | -0.22(-0.25%) |
Jan 18, 2019 | 88.92 | 90.06 | 88.82 | 89.63 | 6,673,670 | +0.91(+1.02%) |
Jan 17, 2019 | 88.34 | 89.15 | 88.19 | 88.72 | 6,021,059 | +0.36(+0.40%) |
Jan 16, 2019 | 87.98 | 88.83 | 87.88 | 88.37 | 5,837,222 | +0.09(+0.10%) |
Jan 15, 2019 | 87.56 | 88.59 | 87.48 | 88.27 | 7,530,436 | +1.19(+1.37%) |
Jan 14, 2019 | 86.65 | 87.54 | 86.47 | 87.08 | 7,674,715 | +0.10(+0.12%) |
Jan 11, 2019 | 87.12 | 87.39 | 86.71 | 86.98 | 5,881,958 | -0.11(-0.13%) |
Jan 10, 2019 | 86.10 | 87.11 | 85.40 | 87.09 | 10,034,527 | +0.06(+0.07%) |
Jan 09, 2019 | 87.78 | 88.17 | 86.92 | 87.03 | 6,826,186 | -0.28(-0.33%) |
Jan 08, 2019 | 87.18 | 87.81 | 86.13 | 87.31 | 7,801,583 | +0.61(+0.70%) |
Jan 07, 2019 | 85.86 | 87.28 | 85.46 | 86.71 | 8,384,199 | +1.01(+1.18%) |
Jan 04, 2019 | 85.49 | 85.90 | 85.01 | 85.70 | 8,754,626 | +0.53(+0.62%) |
Jan 03, 2019 | 85.49 | 86.86 | 85.02 | 85.16 | 9,072,244 | -0.44(-0.51%) |
Jan 02, 2019 | 84.05 | 85.89 | 84.05 | 85.60 | 8,886,951 | +0.17(+0.20%) |
Dec 31, 2018 | 84.99 | 85.65 | 84.60 | 85.43 | 7,639,076 | +0.94(+1.11%) |
Dec 28, 2018 | 84.44 | 85.72 | 84.05 | 84.49 | 10,766,126 | +0.50(+0.59%) |
Dec 27, 2018 | 82.31 | 84.02 | 81.11 | 84.00 | 10,398,886 | +1.08(+1.31%) |
Dec 26, 2018 | 79.26 | 82.93 | 79.15 | 82.92 | 10,933,437 | +4.21(+5.35%) |
Dec 24, 2018 | 79.37 | 80.31 | 78.67 | 78.71 | 6,662,439 | -1.20(-1.50%) |
Dec 21, 2018 | 79.67 | 82.06 | 79.61 | 79.91 | 16,269,838 | -0.14(-0.17%) |
Dec 20, 2018 | 82.64 | 82.64 | 79.00 | 80.05 | 17,577,308 | -3.00(-3.61%) |
Dec 19, 2018 | 83.72 | 85.29 | 82.77 | 83.05 | 13,336,762 | -0.49(-0.58%) |
Dec 18, 2018 | 83.28 | 83.70 | 82.80 | 83.53 | 10,471,146 | +0.28(+0.34%) |
Dec 17, 2018 | 83.66 | 84.38 | 82.69 | 83.25 | 9,813,939 | -0.99(-1.18%) |
Dec 14, 2018 | 84.42 | 84.89 | 83.98 | 84.24 | 12,532,404 | -1.02(-1.19%) |
Dec 13, 2018 | 85.52 | 85.92 | 84.77 | 85.26 | 8,253,527 | -0.14(-0.16%) |
Dec 12, 2018 | 86.48 | 86.48 | 85.35 | 85.39 | 10,509,509 | -0.68(-0.79%) |
Dec 11, 2018 | 86.44 | 86.66 | 85.52 | 86.07 | 7,035,529 | -0.08(-0.10%) |
Dec 10, 2018 | 85.81 | 86.44 | 84.69 | 86.15 | 7,933,916 | +0.69(+0.80%) |
Dec 07, 2018 | 86.67 | 87.25 | 84.79 | 85.47 | 9,264,152 | -1.45(-1.67%) |
Dec 06, 2018 | 87.07 | 87.50 | 85.38 | 86.92 | 11,303,036 | -0.48(-0.55%) |
Dec 04, 2018 | 89.62 | 90.27 | 87.21 | 87.39 | 11,430,370 | -2.68(-2.98%) |