Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.46 | 93.47 | 92.49 | 92.75 | 152,832 | -0.60(-0.64%) |
Feb 27, 2019 | 93.90 | 93.99 | 93.13 | 93.35 | 293,247 | -1.31(-1.39%) |
Feb 26, 2019 | 94.62 | 94.66 | 94.23 | 94.66 | 124,753 | +0.58(+0.62%) |
Feb 25, 2019 | 94.08 | 94.11 | 93.79 | 94.08 | 221,614 | -0.40(-0.42%) |
Feb 22, 2019 | 94.45 | 94.87 | 94.38 | 94.48 | 82,339 | +0.65(+0.69%) |
Feb 21, 2019 | 94.05 | 94.11 | 93.66 | 93.83 | 160,532 | -1.24(-1.30%) |
Feb 20, 2019 | 94.99 | 95.10 | 94.54 | 95.07 | 134,930 | -0.28(-0.30%) |
Feb 19, 2019 | 95.55 | 95.66 | 95.06 | 95.35 | 231,123 | +0.28(+0.30%) |
Feb 15, 2019 | 94.60 | 95.09 | 94.60 | 95.07 | 250,989 | +0.32(+0.34%) |
Feb 14, 2019 | 95.10 | 95.17 | 94.57 | 94.74 | 66,420 | +0.58(+0.62%) |
Feb 13, 2019 | 94.11 | 94.45 | 93.89 | 94.16 | 419,121 | -0.27(-0.29%) |
Feb 12, 2019 | 94.68 | 94.68 | 94.12 | 94.44 | 86,478 | -0.47(-0.50%) |
Feb 11, 2019 | 94.92 | 95.19 | 94.75 | 94.91 | 52,014 | -0.47(-0.50%) |
Feb 08, 2019 | 95.24 | 95.47 | 95.03 | 95.38 | 283,492 | +0.62(+0.66%) |
Feb 07, 2019 | 94.29 | 94.82 | 94.12 | 94.76 | 162,305 | +0.91(+0.97%) |
Feb 06, 2019 | 94.40 | 94.40 | 93.68 | 93.85 | 82,594 | -0.02(-0.02%) |
Feb 05, 2019 | 93.65 | 94.19 | 93.57 | 93.86 | 171,821 | +0.63(+0.68%) |
Feb 04, 2019 | 93.26 | 93.39 | 92.82 | 93.23 | 204,962 | -0.48(-0.51%) |
Feb 01, 2019 | 94.21 | 94.34 | 93.62 | 93.71 | 119,897 | -0.71(-0.75%) |
Jan 31, 2019 | 94.16 | 94.80 | 94.12 | 94.42 | 325,934 | +0.86(+0.91%) |
Jan 30, 2019 | 93.49 | 93.65 | 92.94 | 93.56 | 102,289 | -0.18(-0.19%) |
Jan 29, 2019 | 93.25 | 93.75 | 93.10 | 93.75 | 142,821 | +0.65(+0.70%) |
Jan 28, 2019 | 93.36 | 93.65 | 93.09 | 93.10 | 101,484 | -0.20(-0.21%) |
Jan 25, 2019 | 93.27 | 93.44 | 92.96 | 93.30 | 61,152 | -0.45(-0.48%) |
Jan 24, 2019 | 93.56 | 93.92 | 93.36 | 93.75 | 84,625 | +0.81(+0.87%) |
Jan 23, 2019 | 92.44 | 93.26 | 92.44 | 92.94 | 109,078 | +0.00(+0.00%) |
Jan 22, 2019 | 92.92 | 93.31 | 92.72 | 92.94 | 101,925 | +0.75(+0.81%) |
Jan 18, 2019 | 92.43 | 92.75 | 91.98 | 92.19 | 216,802 | -0.57(-0.62%) |
Jan 17, 2019 | 92.83 | 93.06 | 92.48 | 92.77 | 53,329 | +0.10(+0.11%) |
Jan 16, 2019 | 92.08 | 92.97 | 91.96 | 92.67 | 267,018 | +0.13(+0.14%) |
Jan 15, 2019 | 93.01 | 93.01 | 92.44 | 92.53 | 125,538 | -0.58(-0.62%) |
Jan 14, 2019 | 93.64 | 93.75 | 92.92 | 93.11 | 65,350 | -0.55(-0.59%) |
Jan 11, 2019 | 93.50 | 93.95 | 93.46 | 93.67 | 40,928 | +0.32(+0.34%) |
Jan 10, 2019 | 94.11 | 94.36 | 93.18 | 93.35 | 100,900 | -0.96(-1.02%) |
Jan 09, 2019 | 94.30 | 94.36 | 93.68 | 94.31 | 122,168 | -0.16(-0.17%) |
Jan 08, 2019 | 94.65 | 94.98 | 94.46 | 94.47 | 153,848 | -0.23(-0.25%) |
Jan 07, 2019 | 95.49 | 95.56 | 94.62 | 94.70 | 1,475,229 | -0.43(-0.45%) |
Jan 04, 2019 | 95.13 | 95.32 | 94.44 | 95.13 | 433,363 | -1.27(-1.32%) |
Jan 03, 2019 | 95.08 | 96.77 | 95.07 | 96.40 | 299,975 | +1.40(+1.47%) |
Jan 02, 2019 | 94.39 | 95.01 | 94.08 | 95.01 | 460,328 | +0.76(+0.80%) |
Dec 31, 2018 | 93.36 | 94.25 | 93.10 | 94.25 | 124,832 | +0.56(+0.59%) |
Dec 28, 2018 | 93.13 | 93.71 | 93.09 | 93.70 | 323,096 | +0.86(+0.92%) |
Dec 27, 2018 | 94.17 | 94.41 | 92.80 | 92.84 | 116,814 | -0.27(-0.29%) |
Dec 26, 2018 | 94.28 | 94.70 | 93.04 | 93.11 | 129,762 | -1.22(-1.29%) |
Dec 24, 2018 | 94.64 | 94.64 | 93.94 | 94.33 | 84,626 | +0.41(+0.43%) |
Dec 21, 2018 | 94.34 | 94.44 | 93.55 | 93.92 | 191,281 | +0.00(+0.00%) |
Dec 20, 2018 | 95.37 | 95.37 | 93.88 | 93.92 | 132,828 | -0.56(-0.59%) |
Dec 19, 2018 | 93.11 | 95.11 | 93.01 | 94.48 | 224,897 | +1.81(+1.95%) |
Dec 18, 2018 | 92.06 | 93.01 | 91.89 | 92.67 | 297,620 | +0.81(+0.89%) |
Dec 17, 2018 | 91.17 | 92.00 | 91.17 | 91.85 | 591,654 | +0.77(+0.85%) |
Dec 14, 2018 | 90.82 | 91.38 | 90.76 | 91.08 | 96,423 | +0.40(+0.44%) |
Dec 13, 2018 | 91.00 | 91.20 | 90.56 | 90.68 | 97,987 | -0.32(-0.35%) |
Dec 12, 2018 | 91.27 | 91.53 | 90.86 | 91.00 | 82,981 | -0.54(-0.59%) |
Dec 11, 2018 | 91.54 | 91.97 | 91.15 | 91.54 | 185,354 | +0.10(+0.11%) |
Dec 10, 2018 | 91.41 | 91.78 | 90.95 | 91.45 | 94,175 | +0.62(+0.68%) |
Dec 07, 2018 | 90.32 | 90.96 | 90.02 | 90.83 | 38,326 | +0.16(+0.18%) |
Dec 06, 2018 | 91.01 | 91.67 | 90.53 | 90.66 | 158,322 | +0.37(+0.41%) |
Dec 04, 2018 | 89.16 | 91.14 | 88.99 | 90.29 | 116,555 | +2.31(+2.62%) |