Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 113.83 | 115.69 | 113.50 | 115.68 | 440,199 | +1.41(+1.23%) |
Feb 27, 2019 | 113.40 | 114.56 | 112.08 | 114.27 | 315,367 | +0.70(+0.62%) |
Feb 26, 2019 | 116.09 | 116.47 | 113.48 | 113.57 | 413,835 | -2.52(-2.17%) |
Feb 25, 2019 | 117.46 | 118.78 | 115.58 | 116.09 | 592,733 | -1.28(-1.09%) |
Feb 22, 2019 | 117.67 | 117.67 | 113.36 | 117.37 | 794,400 | -0.58(-0.49%) |
Feb 21, 2019 | 110.94 | 119.90 | 103.83 | 117.95 | 1,505,813 | +20.79(+21.40%) |
Feb 20, 2019 | 97.22 | 97.23 | 96.02 | 97.16 | 339,209 | +0.24(+0.25%) |
Feb 19, 2019 | 95.95 | 97.39 | 95.17 | 96.92 | 426,498 | +0.63(+0.65%) |
Feb 15, 2019 | 95.12 | 96.47 | 94.59 | 96.29 | 336,200 | +1.53(+1.61%) |
Feb 14, 2019 | 94.60 | 94.94 | 93.53 | 94.76 | 260,253 | -0.12(-0.13%) |
Feb 13, 2019 | 93.95 | 94.91 | 92.62 | 94.88 | 352,622 | +1.43(+1.53%) |
Feb 12, 2019 | 94.78 | 94.92 | 92.93 | 93.45 | 339,182 | -0.66(-0.70%) |
Feb 11, 2019 | 92.37 | 94.44 | 91.84 | 94.11 | 350,862 | +1.75(+1.89%) |
Feb 08, 2019 | 92.22 | 93.31 | 91.09 | 92.36 | 387,000 | -0.08(-0.09%) |
Feb 07, 2019 | 92.28 | 92.62 | 91.42 | 92.44 | 310,860 | -0.20(-0.22%) |
Feb 06, 2019 | 93.20 | 93.37 | 91.52 | 92.64 | 268,442 | -0.37(-0.40%) |
Feb 05, 2019 | 93.25 | 93.49 | 92.01 | 93.01 | 405,274 | -0.14(-0.15%) |
Feb 04, 2019 | 92.60 | 93.69 | 92.25 | 93.15 | 291,046 | +0.15(+0.16%) |
Feb 01, 2019 | 93.00 | 93.95 | 92.00 | 93.00 | 310,300 | +0.06(+0.06%) |
Jan 31, 2019 | 92.53 | 93.89 | 92.17 | 92.94 | 405,351 | +0.64(+0.69%) |
Jan 30, 2019 | 93.06 | 93.28 | 91.67 | 92.30 | 544,650 | -0.28(-0.30%) |
Jan 29, 2019 | 93.44 | 94.49 | 92.44 | 92.58 | 246,321 | -0.73(-0.78%) |
Jan 28, 2019 | 93.44 | 93.65 | 92.52 | 93.31 | 260,730 | -0.58(-0.62%) |
Jan 25, 2019 | 93.64 | 94.47 | 93.37 | 93.89 | 331,900 | +0.83(+0.89%) |
Jan 24, 2019 | 92.53 | 94.46 | 92.27 | 93.06 | 230,432 | +0.59(+0.64%) |
Jan 23, 2019 | 94.13 | 95.42 | 92.16 | 92.47 | 216,534 | -1.49(-1.59%) |
Jan 22, 2019 | 93.24 | 94.30 | 92.31 | 93.96 | 467,156 | +0.46(+0.49%) |
Jan 18, 2019 | 91.77 | 93.73 | 91.00 | 93.50 | 468,400 | +2.67(+2.94%) |
Jan 17, 2019 | 91.16 | 92.41 | 90.67 | 90.83 | 312,971 | -0.89(-0.97%) |
Jan 16, 2019 | 92.42 | 93.14 | 91.64 | 91.72 | 354,570 | -0.65(-0.70%) |
Jan 15, 2019 | 92.09 | 93.38 | 91.43 | 92.37 | 329,134 | +0.29(+0.31%) |
Jan 14, 2019 | 92.96 | 94.33 | 91.89 | 92.08 | 291,870 | -1.58(-1.69%) |
Jan 11, 2019 | 94.58 | 95.68 | 92.68 | 93.66 | 343,700 | -1.25(-1.32%) |
Jan 10, 2019 | 93.72 | 95.09 | 93.36 | 94.91 | 404,184 | +0.91(+0.97%) |
Jan 09, 2019 | 94.56 | 95.56 | 92.58 | 94.00 | 521,119 | +0.01(+0.01%) |
Jan 08, 2019 | 94.69 | 95.34 | 93.16 | 93.99 | 343,953 | -0.12(-0.13%) |
Jan 07, 2019 | 95.74 | 96.35 | 93.95 | 94.11 | 460,744 | -1.14(-1.20%) |
Jan 04, 2019 | 94.70 | 96.65 | 94.56 | 95.25 | 456,100 | +1.57(+1.68%) |
Jan 03, 2019 | 92.95 | 95.00 | 91.54 | 93.68 | 548,163 | +0.22(+0.24%) |
Jan 02, 2019 | 95.23 | 95.24 | 93.20 | 93.46 | 565,441 | -2.68(-2.79%) |
Dec 31, 2018 | 95.35 | 96.36 | 94.24 | 96.14 | 228,100 | +1.17(+1.23%) |
Dec 28, 2018 | 95.65 | 96.08 | 93.81 | 94.97 | 431,500 | +0.10(+0.11%) |
Dec 27, 2018 | 93.78 | 94.90 | 92.89 | 94.87 | 230,233 | +0.21(+0.22%) |
Dec 26, 2018 | 92.04 | 94.66 | 91.30 | 94.66 | 322,072 | +3.09(+3.37%) |
Dec 24, 2018 | 94.03 | 94.78 | 91.57 | 91.57 | 230,100 | -3.41(-3.59%) |
Dec 21, 2018 | 97.53 | 98.38 | 94.67 | 94.98 | 352,400 | -3.49(-3.54%) |
Dec 20, 2018 | 100.27 | 101.95 | 98.03 | 98.47 | 357,271 | -2.36(-2.34%) |
Dec 19, 2018 | 102.47 | 105.21 | 100.70 | 100.83 | 371,413 | -2.10(-2.04%) |
Dec 18, 2018 | 105.85 | 106.39 | 102.16 | 102.93 | 422,331 | -2.47(-2.34%) |
Dec 17, 2018 | 105.93 | 108.43 | 103.88 | 105.40 | 664,175 | -1.03(-0.97%) |
Dec 14, 2018 | 107.76 | 110.36 | 106.12 | 106.43 | 366,100 | -1.87(-1.73%) |
Dec 13, 2018 | 111.51 | 111.64 | 108.28 | 108.30 | 311,011 | -2.81(-2.53%) |
Dec 12, 2018 | 111.15 | 112.26 | 110.80 | 111.11 | 171,645 | +1.08(+0.98%) |
Dec 11, 2018 | 112.46 | 112.78 | 109.68 | 110.03 | 460,665 | -1.37(-1.23%) |
Dec 10, 2018 | 113.75 | 115.56 | 110.49 | 111.40 | 397,738 | -2.73(-2.39%) |
Dec 07, 2018 | 118.29 | 119.01 | 113.78 | 114.13 | 472,100 | -4.82(-4.05%) |
Dec 06, 2018 | 119.99 | 120.88 | 117.28 | 118.95 | 348,189 | -2.30(-1.90%) |
Dec 04, 2018 | 122.83 | 123.48 | 120.10 | 121.25 | 251,200 | -1.79(-1.45%) |