Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 96.77 | 98.09 | 96.33 | 97.07 | 2,709,811 | +0.35(+0.36%) |
Feb 27, 2019 | 96.55 | 97.04 | 95.66 | 96.72 | 1,341,961 | +0.12(+0.13%) |
Feb 26, 2019 | 96.78 | 97.13 | 96.25 | 96.60 | 1,531,494 | +0.00(+0.00%) |
Feb 25, 2019 | 98.14 | 98.20 | 96.41 | 96.60 | 2,574,020 | -1.39(-1.42%) |
Feb 22, 2019 | 97.83 | 98.28 | 97.02 | 97.98 | 1,578,004 | +0.42(+0.43%) |
Feb 21, 2019 | 97.36 | 98.04 | 96.75 | 97.57 | 2,180,877 | -0.18(-0.18%) |
Feb 20, 2019 | 98.41 | 98.41 | 97.31 | 97.75 | 2,881,398 | -0.47(-0.47%) |
Feb 19, 2019 | 98.28 | 98.55 | 97.77 | 98.21 | 1,960,572 | +0.02(+0.02%) |
Feb 15, 2019 | 97.84 | 98.25 | 97.22 | 98.20 | 2,276,661 | +1.13(+1.16%) |
Feb 14, 2019 | 96.83 | 97.37 | 96.32 | 97.07 | 1,429,033 | +0.25(+0.26%) |
Feb 13, 2019 | 96.07 | 96.86 | 95.67 | 96.82 | 1,882,611 | +0.87(+0.90%) |
Feb 12, 2019 | 96.78 | 96.91 | 95.47 | 95.95 | 2,535,597 | -0.87(-0.89%) |
Feb 11, 2019 | 96.81 | 97.24 | 96.40 | 96.82 | 1,508,938 | +0.06(+0.06%) |
Feb 08, 2019 | 96.51 | 96.97 | 96.01 | 96.76 | 2,585,558 | +0.07(+0.08%) |
Feb 07, 2019 | 95.41 | 96.81 | 95.41 | 96.69 | 1,861,237 | +0.75(+0.78%) |
Feb 06, 2019 | 97.61 | 97.63 | 95.78 | 95.93 | 2,456,112 | -1.52(-1.56%) |
Feb 05, 2019 | 96.17 | 97.47 | 95.97 | 97.45 | 2,878,376 | +1.29(+1.34%) |
Feb 04, 2019 | 95.49 | 96.16 | 94.79 | 96.16 | 2,337,338 | +0.54(+0.56%) |
Feb 01, 2019 | 95.82 | 95.86 | 93.89 | 95.62 | 2,424,687 | -0.07(-0.07%) |
Jan 31, 2019 | 94.39 | 95.80 | 93.40 | 95.69 | 4,236,663 | +1.30(+1.38%) |
Jan 30, 2019 | 93.95 | 95.04 | 93.90 | 94.39 | 2,884,438 | +0.34(+0.37%) |
Jan 29, 2019 | 93.23 | 94.09 | 93.22 | 94.04 | 2,187,343 | +0.55(+0.59%) |
Jan 28, 2019 | 92.93 | 93.67 | 92.16 | 93.50 | 2,479,616 | +0.56(+0.60%) |
Jan 25, 2019 | 92.16 | 93.82 | 91.80 | 92.94 | 2,996,482 | +1.46(+1.60%) |
Jan 24, 2019 | 90.56 | 92.27 | 89.57 | 91.48 | 3,658,183 | +1.34(+1.49%) |
Jan 23, 2019 | 89.68 | 90.16 | 89.07 | 90.14 | 3,129,315 | +0.88(+0.99%) |
Jan 22, 2019 | 87.97 | 89.27 | 87.88 | 89.25 | 2,840,933 | +1.29(+1.47%) |
Jan 18, 2019 | 88.47 | 88.57 | 87.38 | 87.96 | 2,333,547 | -0.01(-0.01%) |
Jan 17, 2019 | 87.64 | 88.29 | 87.27 | 87.97 | 1,820,903 | +0.24(+0.27%) |
Jan 16, 2019 | 87.59 | 88.17 | 87.07 | 87.73 | 1,821,253 | -0.06(-0.07%) |
Jan 15, 2019 | 87.23 | 88.16 | 86.97 | 87.79 | 1,555,805 | +0.80(+0.92%) |
Jan 14, 2019 | 87.30 | 87.61 | 85.19 | 86.99 | 2,433,439 | -0.78(-0.89%) |
Jan 11, 2019 | 87.15 | 88.05 | 86.59 | 87.78 | 1,813,866 | +0.43(+0.50%) |
Jan 10, 2019 | 86.34 | 87.56 | 85.92 | 87.34 | 2,785,571 | +0.96(+1.12%) |
Jan 09, 2019 | 87.76 | 87.91 | 85.36 | 86.38 | 3,931,362 | -1.53(-1.74%) |
Jan 08, 2019 | 89.48 | 89.59 | 87.74 | 87.91 | 3,976,637 | -0.87(-0.98%) |
Jan 07, 2019 | 88.63 | 89.67 | 88.43 | 88.77 | 1,749,800 | +0.43(+0.49%) |
Jan 04, 2019 | 87.71 | 88.99 | 87.36 | 88.34 | 1,946,722 | +1.30(+1.49%) |
Jan 03, 2019 | 86.50 | 88.81 | 86.50 | 87.04 | 2,799,082 | +0.43(+0.50%) |
Jan 02, 2019 | 87.97 | 87.97 | 85.96 | 86.61 | 2,603,013 | -2.19(-2.47%) |
Dec 31, 2018 | 88.69 | 88.82 | 87.20 | 88.80 | 1,683,090 | +0.42(+0.47%) |
Dec 28, 2018 | 89.07 | 89.30 | 87.82 | 88.38 | 1,927,393 | +0.20(+0.22%) |
Dec 27, 2018 | 87.58 | 88.18 | 85.36 | 88.18 | 2,068,141 | +0.20(+0.23%) |
Dec 26, 2018 | 85.03 | 87.99 | 84.37 | 87.98 | 2,733,568 | +3.07(+3.62%) |
Dec 24, 2018 | 86.85 | 87.10 | 84.91 | 84.91 | 1,836,376 | -1.90(-2.19%) |
Dec 21, 2018 | 88.57 | 90.88 | 86.74 | 86.81 | 5,920,542 | -3.11(-3.45%) |
Dec 20, 2018 | 89.97 | 90.99 | 89.29 | 89.92 | 4,186,846 | -0.21(-0.24%) |
Dec 19, 2018 | 90.95 | 92.16 | 90.02 | 90.13 | 2,843,461 | -0.29(-0.33%) |
Dec 18, 2018 | 91.12 | 92.13 | 89.88 | 90.42 | 2,558,611 | -0.24(-0.26%) |
Dec 17, 2018 | 93.64 | 93.82 | 90.62 | 90.66 | 3,471,217 | -2.98(-3.18%) |
Dec 14, 2018 | 93.60 | 94.15 | 92.93 | 93.64 | 2,729,424 | -0.41(-0.43%) |
Dec 13, 2018 | 93.81 | 94.69 | 93.20 | 94.04 | 2,634,316 | +0.57(+0.61%) |
Dec 12, 2018 | 94.50 | 95.13 | 93.45 | 93.48 | 2,685,036 | -0.53(-0.57%) |
Dec 11, 2018 | 94.50 | 94.84 | 93.90 | 94.01 | 2,140,471 | +0.03(+0.03%) |
Dec 10, 2018 | 93.68 | 94.43 | 92.53 | 93.98 | 2,704,153 | +0.28(+0.29%) |
Dec 07, 2018 | 94.80 | 95.18 | 93.35 | 93.70 | 2,851,524 | -1.38(-1.46%) |
Dec 06, 2018 | 92.62 | 95.19 | 91.66 | 95.09 | 4,011,710 | +2.00(+2.15%) |
Dec 04, 2018 | 92.00 | 93.42 | 92.00 | 93.09 | 3,592,263 | +1.05(+1.14%) |