Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.97 | 104.94 | 103.42 | 104.61 | 775,526 | +0.73(+0.71%) |
Feb 27, 2019 | 105.83 | 106.31 | 103.84 | 103.88 | 1,088,536 | -2.11(-1.99%) |
Feb 26, 2019 | 105.43 | 106.04 | 104.52 | 105.99 | 1,167,257 | +0.53(+0.51%) |
Feb 25, 2019 | 106.35 | 106.94 | 105.41 | 105.45 | 1,022,137 | -0.35(-0.33%) |
Feb 22, 2019 | 105.47 | 106.01 | 103.67 | 105.81 | 1,537,225 | +0.26(+0.24%) |
Feb 21, 2019 | 102.26 | 108.05 | 100.86 | 105.55 | 2,794,681 | +2.25(+2.18%) |
Feb 20, 2019 | 104.66 | 105.43 | 103.03 | 103.30 | 3,277,638 | -1.14(-1.09%) |
Feb 19, 2019 | 104.01 | 104.80 | 103.70 | 104.43 | 2,022,416 | +0.01(+0.01%) |
Feb 15, 2019 | 104.76 | 105.58 | 104.27 | 104.42 | 1,034,761 | +0.36(+0.35%) |
Feb 14, 2019 | 102.69 | 104.77 | 102.61 | 104.06 | 4,569,887 | +0.41(+0.40%) |
Feb 13, 2019 | 103.83 | 103.94 | 102.99 | 103.65 | 1,173,503 | +0.08(+0.07%) |
Feb 12, 2019 | 102.76 | 103.65 | 102.13 | 103.57 | 1,350,787 | +1.12(+1.09%) |
Feb 11, 2019 | 102.22 | 102.91 | 101.88 | 102.45 | 1,435,852 | +0.35(+0.35%) |
Feb 08, 2019 | 101.25 | 102.16 | 100.98 | 102.10 | 1,240,248 | +0.27(+0.26%) |
Feb 07, 2019 | 101.52 | 102.30 | 100.97 | 101.83 | 722,500 | -0.45(-0.44%) |
Feb 06, 2019 | 102.49 | 102.81 | 101.67 | 102.28 | 1,100,205 | -0.68(-0.66%) |
Feb 05, 2019 | 101.93 | 103.00 | 101.28 | 102.96 | 739,015 | +0.01(+0.01%) |
Feb 04, 2019 | 103.04 | 103.31 | 101.98 | 102.95 | 1,286,578 | -0.16(-0.16%) |
Feb 01, 2019 | 102.30 | 103.67 | 101.83 | 103.11 | 1,411,400 | +0.88(+0.86%) |
Jan 31, 2019 | 101.19 | 102.56 | 100.51 | 102.23 | 804,644 | +1.07(+1.06%) |
Jan 30, 2019 | 100.62 | 101.83 | 99.80 | 101.17 | 996,255 | +0.95(+0.94%) |
Jan 29, 2019 | 100.61 | 101.08 | 99.68 | 100.22 | 561,701 | -0.29(-0.28%) |
Jan 28, 2019 | 100.09 | 101.17 | 99.55 | 100.51 | 1,473,605 | -0.40(-0.40%) |
Jan 25, 2019 | 100.16 | 100.92 | 99.91 | 100.91 | 704,182 | +1.73(+1.74%) |
Jan 24, 2019 | 99.35 | 99.75 | 98.66 | 99.18 | 941,215 | -0.19(-0.19%) |
Jan 23, 2019 | 98.89 | 99.63 | 98.36 | 99.37 | 1,033,198 | +0.38(+0.39%) |
Jan 22, 2019 | 99.23 | 99.41 | 98.01 | 98.99 | 1,740,402 | -0.59(-0.59%) |
Jan 18, 2019 | 96.96 | 99.62 | 96.95 | 99.58 | 1,783,851 | +3.05(+3.16%) |
Jan 17, 2019 | 93.81 | 96.58 | 93.45 | 96.53 | 1,743,526 | +2.52(+2.68%) |
Jan 16, 2019 | 93.03 | 94.34 | 92.97 | 94.01 | 795,226 | +0.96(+1.03%) |
Jan 15, 2019 | 91.95 | 94.00 | 91.88 | 93.06 | 1,980,388 | +1.18(+1.29%) |
Jan 14, 2019 | 91.52 | 92.45 | 90.85 | 91.87 | 731,963 | -0.46(-0.50%) |
Jan 11, 2019 | 91.63 | 92.34 | 91.62 | 92.33 | 661,786 | -0.01(-0.01%) |
Jan 10, 2019 | 91.43 | 92.57 | 90.92 | 92.34 | 1,239,760 | +0.63(+0.69%) |
Jan 09, 2019 | 90.06 | 91.78 | 89.99 | 91.71 | 831,376 | +1.54(+1.71%) |
Jan 08, 2019 | 89.86 | 90.58 | 89.15 | 90.17 | 1,322,328 | +0.68(+0.76%) |
Jan 07, 2019 | 89.95 | 90.83 | 89.34 | 89.49 | 972,905 | -0.54(-0.60%) |
Jan 04, 2019 | 88.16 | 90.31 | 87.86 | 90.04 | 812,735 | +2.78(+3.19%) |
Jan 03, 2019 | 88.95 | 89.52 | 86.63 | 87.26 | 758,729 | -1.62(-1.83%) |
Jan 02, 2019 | 87.25 | 89.23 | 87.21 | 88.88 | 937,214 | -0.09(-0.10%) |
Dec 31, 2018 | 89.16 | 89.79 | 87.96 | 88.97 | 805,407 | +0.26(+0.29%) |
Dec 28, 2018 | 90.45 | 90.45 | 88.29 | 88.71 | 1,120,913 | -1.21(-1.35%) |
Dec 27, 2018 | 87.24 | 89.92 | 86.15 | 89.92 | 1,119,992 | +1.37(+1.54%) |
Dec 26, 2018 | 86.20 | 88.67 | 84.72 | 88.56 | 1,014,359 | +2.58(+3.00%) |
Dec 24, 2018 | 86.22 | 87.07 | 85.74 | 85.98 | 1,189,059 | -0.96(-1.10%) |
Dec 21, 2018 | 87.41 | 88.71 | 85.85 | 86.93 | 2,622,024 | -0.27(-0.31%) |
Dec 20, 2018 | 89.64 | 90.16 | 86.29 | 87.20 | 1,598,618 | -2.82(-3.13%) |
Dec 19, 2018 | 90.70 | 92.84 | 89.18 | 90.02 | 1,417,811 | -0.85(-0.94%) |
Dec 18, 2018 | 93.50 | 94.24 | 90.33 | 90.87 | 1,605,576 | -2.03(-2.18%) |
Dec 17, 2018 | 92.62 | 93.84 | 91.86 | 92.89 | 1,829,208 | +0.06(+0.06%) |
Dec 14, 2018 | 91.93 | 92.90 | 91.71 | 92.84 | 980,537 | +0.06(+0.06%) |
Dec 13, 2018 | 94.04 | 94.04 | 91.95 | 92.78 | 884,419 | -0.89(-0.95%) |
Dec 12, 2018 | 93.86 | 95.19 | 93.29 | 93.67 | 1,051,029 | +0.96(+1.04%) |
Dec 11, 2018 | 94.46 | 94.79 | 92.45 | 92.70 | 702,873 | -1.34(-1.42%) |
Dec 10, 2018 | 94.86 | 94.97 | 91.76 | 94.04 | 1,581,760 | -0.88(-0.93%) |
Dec 07, 2018 | 95.95 | 97.01 | 94.43 | 94.92 | 1,519,953 | -0.92(-0.96%) |
Dec 06, 2018 | 93.45 | 95.83 | 92.56 | 95.83 | 1,040,281 | +0.99(+1.05%) |
Dec 04, 2018 | 98.13 | 99.08 | 94.63 | 94.84 | 1,261,812 | -3.53(-3.59%) |