Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.30 | 93.60 | 92.67 | 92.85 | 3,374,991 | -0.78(-0.84%) |
Feb 27, 2019 | 93.46 | 93.69 | 93.03 | 93.63 | 3,110,634 | +0.08(+0.08%) |
Feb 26, 2019 | 93.29 | 94.28 | 93.24 | 93.56 | 3,474,783 | +0.15(+0.16%) |
Feb 25, 2019 | 92.60 | 93.72 | 92.38 | 93.40 | 3,694,380 | +1.23(+1.33%) |
Feb 22, 2019 | 93.45 | 93.45 | 90.08 | 92.17 | 4,890,845 | -1.17(-1.25%) |
Feb 21, 2019 | 92.52 | 93.78 | 92.47 | 93.34 | 2,701,874 | +0.58(+0.62%) |
Feb 20, 2019 | 92.65 | 92.84 | 92.21 | 92.77 | 4,006,976 | +0.25(+0.27%) |
Feb 19, 2019 | 92.63 | 93.34 | 92.02 | 92.52 | 3,183,265 | -0.08(-0.09%) |
Feb 15, 2019 | 92.65 | 93.50 | 91.55 | 92.60 | 5,116,536 | -0.78(-0.83%) |
Feb 14, 2019 | 93.05 | 93.69 | 92.38 | 93.38 | 2,824,911 | -0.18(-0.19%) |
Feb 13, 2019 | 92.71 | 93.59 | 92.27 | 93.55 | 3,270,428 | +1.13(+1.22%) |
Feb 12, 2019 | 91.51 | 92.53 | 91.51 | 92.42 | 3,450,165 | +1.44(+1.59%) |
Feb 11, 2019 | 90.38 | 91.06 | 90.11 | 90.98 | 3,309,627 | +0.69(+0.77%) |
Feb 08, 2019 | 89.69 | 90.30 | 89.15 | 90.29 | 3,533,228 | +0.13(+0.15%) |
Feb 07, 2019 | 90.50 | 90.99 | 89.69 | 90.15 | 4,064,200 | -0.73(-0.81%) |
Feb 06, 2019 | 89.74 | 90.90 | 89.51 | 90.89 | 5,376,535 | +0.97(+1.08%) |
Feb 05, 2019 | 89.21 | 89.96 | 88.57 | 89.92 | 4,418,493 | +0.90(+1.01%) |
Feb 04, 2019 | 88.53 | 89.03 | 88.05 | 89.02 | 3,803,790 | +0.41(+0.46%) |
Feb 01, 2019 | 88.30 | 88.95 | 87.91 | 88.61 | 4,221,794 | +0.58(+0.65%) |
Jan 31, 2019 | 88.11 | 90.20 | 85.82 | 88.03 | 8,773,038 | +3.52(+4.16%) |
Jan 30, 2019 | 85.10 | 85.23 | 83.73 | 84.52 | 4,797,621 | -0.09(-0.11%) |
Jan 29, 2019 | 83.83 | 84.63 | 83.34 | 84.61 | 2,644,815 | +0.81(+0.97%) |
Jan 28, 2019 | 83.41 | 84.04 | 82.61 | 83.80 | 3,742,974 | -0.42(-0.50%) |
Jan 25, 2019 | 84.11 | 84.97 | 83.52 | 84.21 | 4,125,292 | +0.94(+1.13%) |
Jan 24, 2019 | 83.82 | 84.06 | 82.54 | 83.27 | 3,361,287 | -1.02(-1.21%) |
Jan 23, 2019 | 86.06 | 86.14 | 82.89 | 84.29 | 5,475,383 | -1.47(-1.71%) |
Jan 22, 2019 | 84.77 | 86.03 | 84.48 | 85.76 | 6,697,523 | +0.90(+1.06%) |
Jan 18, 2019 | 83.88 | 85.08 | 83.61 | 84.86 | 5,087,321 | +1.69(+2.03%) |
Jan 17, 2019 | 80.97 | 83.23 | 80.85 | 83.17 | 4,736,264 | +2.16(+2.67%) |
Jan 16, 2019 | 81.77 | 82.64 | 80.90 | 81.01 | 5,341,291 | -0.48(-0.58%) |
Jan 15, 2019 | 82.80 | 82.80 | 80.87 | 81.48 | 5,690,119 | -1.32(-1.59%) |
Jan 14, 2019 | 81.29 | 83.23 | 80.71 | 82.80 | 5,664,419 | +1.03(+1.26%) |
Jan 11, 2019 | 82.09 | 82.65 | 81.27 | 81.78 | 6,325,089 | -0.84(-1.01%) |
Jan 10, 2019 | 81.35 | 82.80 | 80.89 | 82.61 | 2,912,090 | +0.83(+1.01%) |
Jan 09, 2019 | 81.51 | 82.13 | 81.15 | 81.78 | 4,371,888 | +0.42(+0.51%) |
Jan 08, 2019 | 82.24 | 82.78 | 80.62 | 81.37 | 3,605,837 | +0.01(+0.01%) |
Jan 07, 2019 | 81.42 | 81.98 | 80.33 | 81.36 | 4,542,080 | -0.28(-0.34%) |
Jan 04, 2019 | 80.34 | 81.79 | 80.04 | 81.63 | 4,007,717 | +2.75(+3.48%) |
Jan 03, 2019 | 80.57 | 80.72 | 78.67 | 78.89 | 3,238,743 | -2.31(-2.84%) |
Jan 02, 2019 | 80.28 | 81.32 | 80.00 | 81.19 | 3,947,834 | -0.27(-0.33%) |
Dec 31, 2018 | 80.90 | 81.48 | 80.55 | 81.46 | 3,180,743 | +0.84(+1.04%) |
Dec 28, 2018 | 82.00 | 82.54 | 80.30 | 80.62 | 3,558,491 | -1.04(-1.28%) |
Dec 27, 2018 | 79.55 | 81.67 | 78.58 | 81.67 | 5,184,420 | +0.98(+1.21%) |
Dec 26, 2018 | 75.86 | 80.83 | 75.12 | 80.69 | 7,493,605 | +5.61(+7.48%) |
Dec 24, 2018 | 77.70 | 77.97 | 75.08 | 75.08 | 3,266,470 | -3.02(-3.86%) |
Dec 21, 2018 | 78.13 | 79.58 | 77.81 | 78.09 | 9,445,968 | -0.37(-0.47%) |
Dec 20, 2018 | 78.91 | 80.00 | 77.42 | 78.46 | 6,190,630 | -0.32(-0.40%) |
Dec 19, 2018 | 78.27 | 82.31 | 77.89 | 78.78 | 7,573,531 | -2.47(-3.04%) |
Dec 18, 2018 | 81.75 | 82.74 | 80.77 | 81.25 | 4,073,946 | +0.34(+0.42%) |
Dec 17, 2018 | 82.19 | 82.54 | 80.48 | 80.91 | 5,566,494 | -1.50(-1.81%) |
Dec 14, 2018 | 83.41 | 83.55 | 81.47 | 82.40 | 5,426,396 | -1.77(-2.10%) |
Dec 13, 2018 | 84.63 | 85.07 | 83.31 | 84.17 | 4,179,143 | -0.36(-0.42%) |
Dec 12, 2018 | 87.42 | 87.61 | 84.50 | 84.53 | 5,331,828 | -1.98(-2.29%) |
Dec 11, 2018 | 88.35 | 88.87 | 85.43 | 86.51 | 2,748,236 | -0.68(-0.79%) |
Dec 10, 2018 | 87.41 | 88.11 | 84.26 | 87.20 | 4,780,679 | -0.77(-0.87%) |
Dec 07, 2018 | 90.23 | 91.32 | 87.25 | 87.96 | 3,798,070 | -2.27(-2.52%) |
Dec 06, 2018 | 88.65 | 90.29 | 88.01 | 90.24 | 5,110,998 | +1.06(+1.19%) |
Dec 04, 2018 | 94.88 | 95.03 | 88.41 | 89.18 | 8,220,532 | -7.10(-7.37%) |