Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 92.30 | 92.59 | 91.67 | 91.85 | 3,411,778 | -0.78(-0.84%) |
Feb 27, 2019 | 92.46 | 92.68 | 92.03 | 92.62 | 3,144,540 | +0.08(+0.08%) |
Feb 26, 2019 | 92.28 | 93.26 | 92.24 | 92.55 | 3,512,658 | +0.15(+0.16%) |
Feb 25, 2019 | 91.60 | 92.71 | 91.39 | 92.40 | 3,734,649 | +1.22(+1.33%) |
Feb 22, 2019 | 92.44 | 92.44 | 89.11 | 91.18 | 4,944,154 | -1.16(-1.25%) |
Feb 21, 2019 | 91.52 | 92.77 | 91.47 | 92.34 | 2,731,324 | +0.57(+0.62%) |
Feb 20, 2019 | 91.65 | 91.84 | 91.21 | 91.77 | 4,050,652 | +0.25(+0.27%) |
Feb 19, 2019 | 91.63 | 92.33 | 91.02 | 91.52 | 3,217,962 | -0.08(-0.09%) |
Feb 15, 2019 | 91.65 | 92.49 | 90.56 | 91.60 | 5,172,305 | -0.77(-0.83%) |
Feb 14, 2019 | 92.05 | 92.68 | 91.39 | 92.37 | 2,855,702 | -0.17(-0.19%) |
Feb 13, 2019 | 91.71 | 92.58 | 91.28 | 92.54 | 3,306,075 | +1.12(+1.22%) |
Feb 12, 2019 | 90.52 | 91.54 | 90.52 | 91.43 | 3,487,771 | +1.43(+1.59%) |
Feb 11, 2019 | 89.40 | 90.07 | 89.14 | 90.00 | 3,345,702 | +0.69(+0.77%) |
Feb 08, 2019 | 88.73 | 89.33 | 88.19 | 89.31 | 3,571,739 | +0.13(+0.15%) |
Feb 07, 2019 | 89.52 | 90.01 | 88.73 | 89.18 | 4,108,499 | -0.73(-0.81%) |
Feb 06, 2019 | 88.78 | 89.92 | 88.54 | 89.91 | 5,435,138 | +0.96(+1.08%) |
Feb 05, 2019 | 88.25 | 88.99 | 87.61 | 88.95 | 4,466,653 | +0.89(+1.01%) |
Feb 04, 2019 | 87.58 | 88.07 | 87.10 | 88.06 | 3,845,250 | +0.40(+0.46%) |
Feb 01, 2019 | 87.35 | 87.99 | 86.97 | 87.65 | 4,267,811 | +0.57(+0.65%) |
Jan 31, 2019 | 87.16 | 89.23 | 84.89 | 87.08 | 8,868,663 | +3.48(+4.16%) |
Jan 30, 2019 | 84.18 | 84.31 | 82.83 | 83.60 | 4,849,914 | -0.09(-0.11%) |
Jan 29, 2019 | 82.93 | 83.72 | 82.44 | 83.69 | 2,673,644 | +0.80(+0.97%) |
Jan 28, 2019 | 82.51 | 83.13 | 81.72 | 82.89 | 3,783,772 | -0.41(-0.50%) |
Jan 25, 2019 | 83.20 | 84.06 | 82.62 | 83.31 | 4,170,257 | +0.93(+1.13%) |
Jan 24, 2019 | 82.92 | 83.15 | 81.65 | 82.37 | 3,397,925 | -1.01(-1.21%) |
Jan 23, 2019 | 85.13 | 85.21 | 81.99 | 83.38 | 5,535,064 | -1.45(-1.71%) |
Jan 22, 2019 | 83.86 | 85.10 | 83.57 | 84.83 | 6,770,525 | +0.89(+1.06%) |
Jan 18, 2019 | 82.98 | 84.17 | 82.71 | 83.94 | 5,142,773 | +1.67(+2.03%) |
Jan 17, 2019 | 80.10 | 82.33 | 79.98 | 82.27 | 4,787,889 | +2.14(+2.67%) |
Jan 16, 2019 | 80.89 | 81.75 | 80.03 | 80.13 | 5,399,511 | -0.47(-0.58%) |
Jan 15, 2019 | 81.91 | 81.91 | 79.99 | 80.60 | 5,752,141 | -1.31(-1.59%) |
Jan 14, 2019 | 80.41 | 82.33 | 79.84 | 81.91 | 5,726,161 | +1.02(+1.26%) |
Jan 11, 2019 | 81.21 | 81.76 | 80.40 | 80.89 | 6,394,031 | -0.83(-1.01%) |
Jan 10, 2019 | 80.47 | 81.91 | 80.02 | 81.72 | 2,943,831 | +0.82(+1.01%) |
Jan 09, 2019 | 80.63 | 81.24 | 80.27 | 80.90 | 4,419,541 | +0.41(+0.51%) |
Jan 08, 2019 | 81.35 | 81.89 | 79.75 | 80.49 | 3,645,140 | +0.01(+0.01%) |
Jan 07, 2019 | 80.54 | 81.09 | 79.46 | 80.48 | 4,591,588 | -0.27(-0.34%) |
Jan 04, 2019 | 79.47 | 80.91 | 79.18 | 80.75 | 4,051,401 | +2.72(+3.48%) |
Jan 03, 2019 | 79.70 | 79.85 | 77.82 | 78.04 | 3,274,044 | -2.28(-2.84%) |
Jan 02, 2019 | 79.42 | 80.44 | 79.13 | 80.32 | 3,990,865 | -0.26(-0.33%) |
Dec 31, 2018 | 80.03 | 80.60 | 79.68 | 80.58 | 3,215,413 | +0.83(+1.04%) |
Dec 28, 2018 | 81.12 | 81.65 | 79.43 | 79.75 | 3,597,278 | -1.03(-1.28%) |
Dec 27, 2018 | 78.69 | 80.79 | 77.73 | 80.79 | 5,240,929 | +0.97(+1.21%) |
Dec 26, 2018 | 75.04 | 79.96 | 74.31 | 79.82 | 7,575,285 | +5.55(+7.48%) |
Dec 24, 2018 | 76.86 | 77.13 | 74.27 | 74.27 | 3,302,074 | -2.98(-3.86%) |
Dec 21, 2018 | 77.29 | 78.72 | 76.97 | 77.25 | 9,548,927 | -0.36(-0.47%) |
Dec 20, 2018 | 78.06 | 79.13 | 76.58 | 77.61 | 6,258,107 | -0.31(-0.40%) |
Dec 19, 2018 | 77.42 | 81.42 | 77.05 | 77.93 | 7,656,082 | -2.45(-3.04%) |
Dec 18, 2018 | 80.87 | 81.85 | 79.89 | 80.37 | 4,118,351 | +0.34(+0.42%) |
Dec 17, 2018 | 81.30 | 81.65 | 79.61 | 80.03 | 5,627,168 | -1.48(-1.81%) |
Dec 14, 2018 | 82.51 | 82.65 | 80.59 | 81.51 | 5,485,543 | -1.75(-2.10%) |
Dec 13, 2018 | 83.72 | 84.15 | 82.41 | 83.27 | 4,224,695 | -0.36(-0.42%) |
Dec 12, 2018 | 86.48 | 86.67 | 83.59 | 83.62 | 5,389,944 | -1.96(-2.29%) |
Dec 11, 2018 | 87.40 | 87.91 | 84.50 | 85.58 | 2,778,191 | -0.68(-0.79%) |
Dec 10, 2018 | 86.47 | 87.16 | 83.36 | 86.26 | 4,832,788 | -0.76(-0.87%) |
Dec 07, 2018 | 89.26 | 90.34 | 86.31 | 87.02 | 3,839,469 | -2.25(-2.52%) |
Dec 06, 2018 | 87.69 | 89.31 | 87.07 | 89.26 | 5,166,707 | +1.05(+1.19%) |
Dec 04, 2018 | 93.86 | 94.01 | 87.45 | 88.21 | 8,310,135 | -7.02(-7.37%) |