Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.12 | 98.38 | 97.06 | 98.32 | 699,904 | +0.20(+0.21%) |
Feb 27, 2019 | 98.12 | 98.85 | 97.77 | 98.12 | 934,997 | -0.35(-0.36%) |
Feb 26, 2019 | 98.43 | 99.07 | 98.16 | 98.47 | 689,082 | -0.63(-0.64%) |
Feb 25, 2019 | 99.38 | 99.73 | 98.79 | 99.10 | 905,345 | +0.07(+0.07%) |
Feb 22, 2019 | 99.38 | 99.47 | 97.96 | 99.03 | 887,586 | -0.09(-0.09%) |
Feb 21, 2019 | 99.22 | 99.77 | 98.22 | 99.12 | 1,250,482 | -0.33(-0.33%) |
Feb 20, 2019 | 97.83 | 99.72 | 97.31 | 99.45 | 727,990 | +1.94(+1.99%) |
Feb 19, 2019 | 95.02 | 97.97 | 95.02 | 97.51 | 913,290 | +2.06(+2.16%) |
Feb 15, 2019 | 94.93 | 95.69 | 94.25 | 95.45 | 660,322 | +0.98(+1.04%) |
Feb 14, 2019 | 93.30 | 95.17 | 92.61 | 94.47 | 822,881 | +0.57(+0.60%) |
Feb 13, 2019 | 92.63 | 94.99 | 92.63 | 93.90 | 1,034,457 | +1.39(+1.50%) |
Feb 12, 2019 | 92.76 | 93.48 | 91.67 | 92.51 | 2,442,534 | +0.83(+0.91%) |
Feb 11, 2019 | 92.93 | 93.63 | 90.69 | 91.68 | 812,513 | -0.76(-0.82%) |
Feb 08, 2019 | 93.34 | 94.18 | 91.10 | 92.44 | 962,113 | -0.81(-0.87%) |
Feb 07, 2019 | 92.46 | 94.58 | 91.67 | 93.24 | 1,464,351 | +2.61(+2.88%) |
Feb 06, 2019 | 92.48 | 93.24 | 90.32 | 90.64 | 861,522 | -1.79(-1.94%) |
Feb 05, 2019 | 92.61 | 93.02 | 91.16 | 92.43 | 769,927 | +0.23(+0.25%) |
Feb 04, 2019 | 89.94 | 92.30 | 89.11 | 92.20 | 642,325 | +2.20(+2.45%) |
Feb 01, 2019 | 88.58 | 90.75 | 88.58 | 90.00 | 536,262 | +1.36(+1.53%) |
Jan 31, 2019 | 91.05 | 91.05 | 88.46 | 88.64 | 796,645 | -2.33(-2.57%) |
Jan 30, 2019 | 89.77 | 91.09 | 88.26 | 90.98 | 768,133 | +1.93(+2.17%) |
Jan 29, 2019 | 88.78 | 89.43 | 88.13 | 89.05 | 495,743 | +0.57(+0.65%) |
Jan 28, 2019 | 87.23 | 88.79 | 86.59 | 88.47 | 565,228 | +0.72(+0.82%) |
Jan 25, 2019 | 86.99 | 88.22 | 86.38 | 87.75 | 426,617 | +1.94(+2.26%) |
Jan 24, 2019 | 86.01 | 86.48 | 85.21 | 85.80 | 581,609 | +0.42(+0.49%) |
Jan 23, 2019 | 87.19 | 87.21 | 84.49 | 85.39 | 547,359 | -1.28(-1.47%) |
Jan 22, 2019 | 87.79 | 87.84 | 82.86 | 86.66 | 1,411,157 | -2.43(-2.73%) |
Jan 18, 2019 | 86.01 | 89.28 | 85.97 | 89.10 | 948,619 | +4.17(+4.91%) |
Jan 17, 2019 | 82.63 | 85.35 | 82.01 | 84.92 | 878,805 | +2.30(+2.79%) |
Jan 16, 2019 | 82.08 | 83.56 | 81.16 | 82.62 | 570,905 | +0.55(+0.67%) |
Jan 15, 2019 | 82.41 | 82.66 | 80.91 | 82.07 | 520,308 | -0.04(-0.05%) |
Jan 14, 2019 | 82.26 | 83.17 | 81.69 | 82.11 | 786,682 | -1.25(-1.50%) |
Jan 11, 2019 | 83.27 | 84.30 | 82.18 | 83.37 | 587,021 | -0.15(-0.18%) |
Jan 10, 2019 | 83.37 | 84.21 | 81.68 | 83.52 | 756,009 | -0.06(-0.07%) |
Jan 09, 2019 | 83.87 | 84.38 | 82.39 | 83.57 | 752,356 | +0.04(+0.05%) |
Jan 08, 2019 | 82.37 | 83.66 | 81.75 | 83.53 | 782,009 | +2.41(+2.97%) |
Jan 07, 2019 | 80.22 | 81.81 | 79.45 | 81.13 | 512,892 | +0.93(+1.15%) |
Jan 04, 2019 | 78.93 | 80.52 | 77.63 | 80.20 | 639,773 | +2.67(+3.45%) |
Jan 03, 2019 | 80.03 | 80.03 | 76.94 | 77.53 | 528,613 | -2.95(-3.67%) |
Jan 02, 2019 | 79.07 | 81.21 | 78.80 | 80.48 | 699,268 | -0.05(-0.06%) |
Dec 31, 2018 | 80.72 | 81.09 | 79.71 | 80.53 | 809,377 | +0.57(+0.72%) |
Dec 28, 2018 | 80.44 | 81.38 | 79.17 | 79.95 | 480,290 | -0.43(-0.54%) |
Dec 27, 2018 | 77.46 | 80.42 | 77.29 | 80.39 | 725,731 | +1.83(+2.33%) |
Dec 26, 2018 | 75.55 | 78.66 | 74.99 | 78.55 | 742,147 | +3.18(+4.22%) |
Dec 24, 2018 | 77.07 | 77.33 | 75.25 | 75.37 | 399,015 | -2.45(-3.14%) |
Dec 21, 2018 | 79.42 | 80.67 | 77.44 | 77.82 | 1,559,716 | -0.93(-1.18%) |
Dec 20, 2018 | 78.84 | 80.67 | 77.75 | 78.75 | 741,882 | -0.74(-0.93%) |
Dec 19, 2018 | 81.66 | 83.03 | 79.11 | 79.49 | 723,374 | -2.27(-2.78%) |
Dec 18, 2018 | 82.07 | 83.22 | 80.76 | 81.75 | 651,673 | +0.62(+0.76%) |
Dec 17, 2018 | 80.14 | 82.20 | 79.37 | 81.14 | 845,505 | +0.65(+0.80%) |
Dec 14, 2018 | 81.51 | 83.40 | 80.15 | 80.49 | 853,389 | -2.02(-2.44%) |
Dec 13, 2018 | 85.00 | 85.17 | 82.00 | 82.50 | 619,459 | -2.42(-2.85%) |
Dec 12, 2018 | 86.44 | 86.61 | 84.90 | 84.92 | 879,082 | +0.35(+0.41%) |
Dec 11, 2018 | 86.24 | 86.82 | 83.87 | 84.58 | 928,781 | -0.03(-0.04%) |
Dec 10, 2018 | 83.31 | 85.20 | 82.47 | 84.61 | 1,277,826 | +0.65(+0.78%) |
Dec 07, 2018 | 88.03 | 88.83 | 83.43 | 83.96 | 1,212,686 | -3.55(-4.05%) |
Dec 06, 2018 | 82.98 | 87.77 | 82.12 | 87.51 | 1,589,136 | +3.03(+3.59%) |
Dec 04, 2018 | 87.59 | 87.68 | 81.89 | 84.47 | 1,544,703 | -3.79(-4.30%) |