Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.43 | 91.59 | 90.05 | 91.13 | 2,562,068 | -0.71(-0.77%) |
Feb 27, 2019 | 90.74 | 92.07 | 90.67 | 91.83 | 2,334,340 | +0.85(+0.94%) |
Feb 26, 2019 | 90.22 | 91.13 | 89.85 | 90.98 | 1,865,746 | +0.84(+0.94%) |
Feb 25, 2019 | 89.43 | 90.88 | 89.43 | 90.14 | 3,048,412 | +1.26(+1.41%) |
Feb 22, 2019 | 88.22 | 88.97 | 87.76 | 88.88 | 1,092,395 | +1.16(+1.32%) |
Feb 21, 2019 | 87.69 | 88.73 | 87.33 | 87.72 | 1,249,301 | -0.12(-0.14%) |
Feb 20, 2019 | 86.73 | 88.24 | 86.73 | 87.85 | 1,958,171 | +1.19(+1.37%) |
Feb 19, 2019 | 86.76 | 86.98 | 85.71 | 86.66 | 1,142,515 | -0.43(-0.50%) |
Feb 15, 2019 | 87.21 | 87.35 | 86.26 | 87.09 | 1,718,797 | +0.48(+0.55%) |
Feb 14, 2019 | 86.55 | 87.00 | 85.20 | 86.61 | 1,506,891 | -0.58(-0.66%) |
Feb 13, 2019 | 86.48 | 87.35 | 86.25 | 87.18 | 1,102,743 | +1.15(+1.34%) |
Feb 12, 2019 | 85.11 | 86.57 | 84.97 | 86.03 | 990,129 | +1.80(+2.14%) |
Feb 11, 2019 | 84.45 | 84.65 | 83.46 | 84.23 | 1,120,768 | -0.22(-0.26%) |
Feb 08, 2019 | 84.25 | 84.92 | 84.07 | 84.45 | 1,186,157 | -0.47(-0.55%) |
Feb 07, 2019 | 85.56 | 86.19 | 84.23 | 84.92 | 915,986 | -1.05(-1.22%) |
Feb 06, 2019 | 85.83 | 86.32 | 85.36 | 85.97 | 965,403 | +0.03(+0.03%) |
Feb 05, 2019 | 85.12 | 86.63 | 84.74 | 85.94 | 1,551,379 | +1.20(+1.41%) |
Feb 04, 2019 | 84.54 | 84.87 | 82.49 | 84.74 | 1,436,284 | +0.17(+0.20%) |
Feb 01, 2019 | 85.29 | 85.57 | 84.03 | 84.57 | 1,337,804 | -0.51(-0.60%) |
Jan 31, 2019 | 84.84 | 85.20 | 83.72 | 85.08 | 1,582,165 | +0.72(+0.85%) |
Jan 30, 2019 | 84.24 | 84.96 | 83.11 | 84.36 | 1,509,709 | +0.36(+0.43%) |
Jan 29, 2019 | 84.22 | 84.28 | 82.07 | 83.99 | 1,829,583 | -0.57(-0.67%) |
Jan 28, 2019 | 84.62 | 84.81 | 83.86 | 84.56 | 1,273,056 | -0.66(-0.78%) |
Jan 25, 2019 | 84.96 | 86.07 | 84.46 | 85.22 | 2,238,816 | +1.30(+1.55%) |
Jan 24, 2019 | 84.10 | 84.10 | 82.82 | 83.92 | 1,683,605 | +0.17(+0.21%) |
Jan 23, 2019 | 83.80 | 84.28 | 82.96 | 83.74 | 1,733,835 | -0.25(-0.30%) |
Jan 22, 2019 | 84.68 | 85.47 | 83.57 | 83.99 | 3,208,738 | -2.13(-2.47%) |
Jan 18, 2019 | 83.42 | 86.67 | 83.12 | 86.12 | 4,593,193 | +4.37(+5.35%) |
Jan 17, 2019 | 78.57 | 81.94 | 77.97 | 81.75 | 2,666,450 | +1.20(+1.49%) |
Jan 16, 2019 | 80.11 | 80.99 | 79.47 | 80.55 | 2,822,983 | -0.54(-0.66%) |
Jan 15, 2019 | 81.81 | 82.05 | 80.26 | 81.09 | 2,105,095 | -0.76(-0.93%) |
Jan 14, 2019 | 81.76 | 83.31 | 81.27 | 81.84 | 2,110,855 | -0.44(-0.54%) |
Jan 11, 2019 | 81.24 | 83.71 | 80.99 | 82.29 | 2,520,832 | +0.82(+1.01%) |
Jan 10, 2019 | 81.53 | 81.77 | 80.22 | 81.46 | 2,294,854 | -1.46(-1.76%) |
Jan 09, 2019 | 83.93 | 84.04 | 82.62 | 82.92 | 1,750,536 | -0.47(-0.56%) |
Jan 08, 2019 | 83.17 | 84.34 | 81.38 | 83.39 | 2,475,727 | +1.03(+1.25%) |
Jan 07, 2019 | 78.96 | 82.91 | 78.50 | 82.36 | 2,282,824 | +3.38(+4.27%) |
Jan 04, 2019 | 77.35 | 79.68 | 76.97 | 78.99 | 1,926,971 | +2.68(+3.51%) |
Jan 03, 2019 | 77.46 | 77.89 | 74.98 | 76.31 | 3,271,381 | -2.15(-2.74%) |
Jan 02, 2019 | 76.08 | 78.89 | 74.94 | 78.46 | 2,076,201 | +1.27(+1.64%) |
Dec 31, 2018 | 76.33 | 77.66 | 76.00 | 77.19 | 1,740,073 | +1.33(+1.76%) |
Dec 28, 2018 | 76.23 | 77.32 | 75.43 | 75.86 | 2,143,907 | +0.21(+0.28%) |
Dec 27, 2018 | 73.65 | 75.71 | 72.40 | 75.65 | 2,364,301 | +1.05(+1.41%) |
Dec 26, 2018 | 71.64 | 74.61 | 71.21 | 74.60 | 1,731,648 | +3.44(+4.84%) |
Dec 24, 2018 | 72.43 | 72.49 | 70.03 | 71.15 | 1,149,341 | -1.51(-2.07%) |
Dec 21, 2018 | 75.01 | 76.38 | 72.44 | 72.66 | 3,226,394 | -2.26(-3.02%) |
Dec 20, 2018 | 74.32 | 75.63 | 73.45 | 74.92 | 2,079,300 | +0.35(+0.48%) |
Dec 19, 2018 | 76.65 | 77.40 | 73.96 | 74.57 | 1,781,455 | -1.71(-2.24%) |
Dec 18, 2018 | 77.15 | 77.72 | 75.62 | 76.27 | 2,298,560 | -0.56(-0.73%) |
Dec 17, 2018 | 77.92 | 78.72 | 76.00 | 76.84 | 2,549,191 | -1.88(-2.38%) |
Dec 14, 2018 | 78.98 | 80.51 | 78.09 | 78.71 | 2,327,492 | -1.05(-1.31%) |
Dec 13, 2018 | 82.01 | 82.44 | 79.49 | 79.76 | 2,021,777 | -2.08(-2.54%) |
Dec 12, 2018 | 81.22 | 82.96 | 81.01 | 81.83 | 2,240,559 | +1.68(+2.09%) |
Dec 11, 2018 | 82.36 | 82.93 | 79.63 | 80.16 | 1,891,506 | -0.89(-1.09%) |
Dec 10, 2018 | 81.91 | 82.33 | 79.45 | 81.04 | 2,036,115 | -0.87(-1.06%) |
Dec 07, 2018 | 83.82 | 85.07 | 81.87 | 81.91 | 2,609,253 | -2.38(-2.82%) |
Dec 06, 2018 | 85.26 | 85.32 | 82.38 | 84.29 | 3,434,784 | -2.26(-2.61%) |
Dec 04, 2018 | 90.01 | 90.19 | 86.01 | 86.55 | 3,782,083 | -3.58(-3.97%) |