Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 102.85 | 103.06 | 102.07 | 102.37 | 4,665,484 | -0.77(-0.75%) |
Feb 27, 2019 | 103.20 | 103.44 | 102.57 | 103.14 | 3,414,851 | -0.41(-0.39%) |
Feb 26, 2019 | 103.51 | 104.12 | 103.37 | 103.55 | 4,128,320 | +0.19(+0.19%) |
Feb 25, 2019 | 103.76 | 104.11 | 103.25 | 103.36 | 4,309,577 | +0.16(+0.15%) |
Feb 22, 2019 | 102.82 | 103.30 | 102.59 | 103.20 | 4,201,121 | +1.05(+1.02%) |
Feb 21, 2019 | 102.14 | 102.54 | 101.80 | 102.16 | 3,963,209 | -0.12(-0.12%) |
Feb 20, 2019 | 102.84 | 103.20 | 101.70 | 102.28 | 5,129,688 | -0.52(-0.50%) |
Feb 19, 2019 | 102.14 | 102.80 | 101.80 | 102.80 | 4,566,917 | +0.50(+0.48%) |
Feb 15, 2019 | 101.97 | 102.41 | 101.82 | 102.30 | 5,186,635 | +1.15(+1.14%) |
Feb 14, 2019 | 101.66 | 101.98 | 100.95 | 101.15 | 3,763,689 | -0.77(-0.76%) |
Feb 13, 2019 | 101.48 | 102.22 | 101.10 | 101.92 | 5,737,840 | +1.09(+1.08%) |
Feb 12, 2019 | 100.16 | 100.94 | 99.95 | 100.83 | 4,471,012 | +1.53(+1.54%) |
Feb 11, 2019 | 99.53 | 100.16 | 99.25 | 99.30 | 4,176,097 | +0.21(+0.21%) |
Feb 08, 2019 | 98.08 | 99.10 | 97.97 | 99.10 | 4,385,163 | +0.39(+0.39%) |
Feb 07, 2019 | 98.98 | 99.66 | 97.92 | 98.71 | 5,907,294 | -1.21(-1.21%) |
Feb 06, 2019 | 99.11 | 100.16 | 99.08 | 99.92 | 6,653,475 | +0.56(+0.57%) |
Feb 05, 2019 | 99.16 | 99.55 | 98.89 | 99.35 | 7,363,232 | +0.26(+0.27%) |
Feb 04, 2019 | 98.23 | 99.10 | 97.48 | 99.09 | 5,395,530 | +0.80(+0.81%) |
Feb 01, 2019 | 98.93 | 99.10 | 97.74 | 98.29 | 5,192,534 | -0.23(-0.24%) |
Jan 31, 2019 | 98.55 | 98.75 | 98.03 | 98.53 | 6,660,433 | +0.03(+0.03%) |
Jan 30, 2019 | 98.22 | 98.97 | 97.67 | 98.50 | 6,138,500 | +0.04(+0.04%) |
Jan 29, 2019 | 98.43 | 99.25 | 97.93 | 98.46 | 6,869,177 | +0.04(+0.04%) |
Jan 28, 2019 | 97.56 | 98.81 | 97.18 | 98.42 | 7,308,797 | +0.22(+0.22%) |
Jan 25, 2019 | 97.39 | 98.54 | 97.07 | 98.20 | 7,787,983 | +1.06(+1.09%) |
Jan 24, 2019 | 97.21 | 97.64 | 96.33 | 97.14 | 8,622,307 | -0.26(-0.27%) |
Jan 23, 2019 | 96.29 | 98.95 | 95.51 | 97.41 | 30,093,124 | +7.60(+8.46%) |
Jan 22, 2019 | 90.38 | 90.74 | 89.09 | 89.80 | 13,593,753 | -0.95(-1.05%) |
Jan 18, 2019 | 90.35 | 91.42 | 89.94 | 90.76 | 8,197,410 | +1.19(+1.33%) |
Jan 17, 2019 | 88.37 | 89.72 | 88.36 | 89.56 | 6,848,247 | +0.42(+0.47%) |
Jan 16, 2019 | 89.12 | 89.42 | 88.57 | 89.14 | 5,201,032 | -0.08(-0.09%) |
Jan 15, 2019 | 88.66 | 89.37 | 88.56 | 89.23 | 4,785,297 | +0.98(+1.11%) |
Jan 14, 2019 | 88.33 | 88.43 | 87.78 | 88.24 | 7,133,539 | -0.78(-0.88%) |
Jan 11, 2019 | 89.12 | 89.14 | 88.10 | 89.03 | 5,078,342 | -0.24(-0.27%) |
Jan 10, 2019 | 88.02 | 89.32 | 87.92 | 89.27 | 5,236,466 | +0.81(+0.91%) |
Jan 09, 2019 | 88.62 | 88.98 | 87.86 | 88.46 | 4,937,969 | +0.63(+0.72%) |
Jan 08, 2019 | 87.71 | 88.37 | 87.21 | 87.83 | 6,434,449 | +1.23(+1.42%) |
Jan 07, 2019 | 86.12 | 87.10 | 85.52 | 86.60 | 5,094,830 | +0.61(+0.71%) |
Jan 04, 2019 | 84.23 | 86.12 | 83.88 | 85.99 | 6,108,936 | +3.23(+3.91%) |
Jan 03, 2019 | 83.95 | 84.20 | 82.60 | 82.76 | 5,757,785 | -1.69(-2.00%) |
Jan 02, 2019 | 82.10 | 85.01 | 81.87 | 84.45 | 5,777,263 | +1.13(+1.35%) |
Dec 31, 2018 | 83.07 | 83.82 | 82.40 | 83.32 | 6,797,908 | +0.47(+0.57%) |
Dec 28, 2018 | 83.72 | 84.15 | 82.46 | 82.85 | 6,981,816 | -0.55(-0.66%) |
Dec 27, 2018 | 80.62 | 83.40 | 80.24 | 83.40 | 8,246,713 | +1.75(+2.15%) |
Dec 26, 2018 | 79.16 | 81.65 | 77.65 | 81.65 | 9,066,169 | +2.80(+3.55%) |
Dec 24, 2018 | 80.55 | 81.36 | 78.79 | 78.85 | 5,213,408 | -2.47(-3.04%) |
Dec 21, 2018 | 82.46 | 84.50 | 80.95 | 81.32 | 14,170,189 | -1.52(-1.84%) |
Dec 20, 2018 | 84.81 | 85.36 | 81.87 | 82.84 | 11,453,847 | -2.50(-2.93%) |
Dec 19, 2018 | 85.87 | 88.16 | 85.00 | 85.34 | 9,488,966 | -0.16(-0.19%) |
Dec 18, 2018 | 85.68 | 86.66 | 85.04 | 85.50 | 8,414,469 | +0.40(+0.47%) |
Dec 17, 2018 | 87.28 | 87.80 | 84.34 | 85.10 | 10,024,539 | -2.79(-3.17%) |
Dec 14, 2018 | 87.59 | 88.77 | 87.55 | 87.88 | 6,213,305 | -0.61(-0.69%) |
Dec 13, 2018 | 88.88 | 89.27 | 88.08 | 88.49 | 5,339,999 | -0.32(-0.35%) |
Dec 12, 2018 | 89.80 | 90.07 | 88.69 | 88.81 | 4,857,565 | +0.20(+0.22%) |
Dec 11, 2018 | 90.34 | 90.75 | 87.96 | 88.61 | 6,568,959 | -0.18(-0.20%) |
Dec 10, 2018 | 87.77 | 89.19 | 86.87 | 88.79 | 8,934,942 | +1.31(+1.50%) |
Dec 07, 2018 | 90.82 | 90.93 | 87.13 | 87.47 | 9,576,856 | -3.35(-3.69%) |
Dec 06, 2018 | 87.75 | 90.82 | 87.44 | 90.82 | 9,462,428 | +1.69(+1.90%) |
Dec 04, 2018 | 91.25 | 91.56 | 88.93 | 89.13 | 8,186,632 | -2.72(-2.96%) |