Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.36 | 95.92 | 94.80 | 95.60 | 1,782,493 | +0.48(+0.50%) |
Feb 27, 2019 | 94.56 | 95.92 | 94.08 | 95.12 | 2,687,288 | +2.08(+2.24%) |
Feb 26, 2019 | 92.88 | 93.60 | 92.32 | 93.04 | 2,492,677 | +0.48(+0.52%) |
Feb 25, 2019 | 93.84 | 94.16 | 92.00 | 92.56 | 3,563,543 | -3.04(-3.18%) |
Feb 22, 2019 | 96.00 | 96.48 | 95.44 | 95.60 | 1,635,100 | +0.56(+0.59%) |
Feb 21, 2019 | 95.12 | 95.52 | 94.64 | 95.04 | 1,653,212 | -0.40(-0.42%) |
Feb 20, 2019 | 93.84 | 96.16 | 93.76 | 95.44 | 2,125,695 | +1.20(+1.27%) |
Feb 19, 2019 | 93.12 | 94.40 | 93.04 | 94.24 | 2,636,735 | +0.56(+0.60%) |
Feb 15, 2019 | 92.88 | 93.84 | 92.56 | 93.68 | 2,346,175 | +1.84(+2.00%) |
Feb 14, 2019 | 90.16 | 91.84 | 89.36 | 91.84 | 3,391,202 | +1.12(+1.23%) |
Feb 13, 2019 | 90.40 | 91.76 | 90.32 | 90.72 | 2,596,560 | +1.44(+1.61%) |
Feb 12, 2019 | 90.56 | 90.72 | 89.04 | 89.28 | 2,232,048 | +1.20(+1.36%) |
Feb 11, 2019 | 86.72 | 88.48 | 86.16 | 88.08 | 2,945,781 | -0.56(-0.63%) |
Feb 08, 2019 | 88.80 | 89.04 | 87.76 | 88.64 | 1,734,600 | +0.08(+0.09%) |
Feb 07, 2019 | 90.08 | 90.32 | 87.04 | 88.56 | 2,760,798 | -2.00(-2.21%) |
Feb 06, 2019 | 89.68 | 91.28 | 89.04 | 90.56 | 2,398,566 | +0.24(+0.27%) |
Feb 05, 2019 | 90.24 | 91.76 | 89.84 | 90.32 | 2,734,521 | -1.68(-1.83%) |
Feb 04, 2019 | 91.04 | 92.16 | 89.60 | 92.00 | 2,478,348 | -1.04(-1.12%) |
Feb 01, 2019 | 91.20 | 93.52 | 91.12 | 93.04 | 2,362,475 | +2.24(+2.47%) |
Jan 31, 2019 | 92.00 | 93.04 | 90.08 | 90.80 | 3,442,071 | -0.40(-0.44%) |
Jan 30, 2019 | 90.72 | 92.32 | 90.32 | 91.20 | 2,574,470 | +1.92(+2.15%) |
Jan 29, 2019 | 88.96 | 90.56 | 88.96 | 89.28 | 2,845,954 | +1.68(+1.92%) |
Jan 28, 2019 | 87.52 | 87.76 | 86.24 | 87.60 | 3,612,345 | -2.40(-2.67%) |
Jan 25, 2019 | 89.60 | 90.40 | 89.28 | 90.00 | 2,220,975 | +0.64(+0.72%) |
Jan 24, 2019 | 88.48 | 89.84 | 88.24 | 89.36 | 2,734,841 | +0.96(+1.09%) |
Jan 23, 2019 | 89.36 | 89.52 | 87.12 | 88.40 | 3,630,523 | -0.56(-0.63%) |
Jan 22, 2019 | 88.72 | 89.27 | 87.40 | 88.96 | 4,592,456 | -1.52(-1.68%) |
Jan 18, 2019 | 88.96 | 90.96 | 88.32 | 90.48 | 5,105,025 | +2.24(+2.54%) |
Jan 17, 2019 | 87.04 | 88.80 | 86.16 | 88.24 | 4,480,573 | -0.24(-0.27%) |
Jan 16, 2019 | 87.60 | 88.56 | 86.56 | 88.48 | 4,093,572 | +0.48(+0.55%) |
Jan 15, 2019 | 86.80 | 88.32 | 86.80 | 88.00 | 2,987,606 | +2.48(+2.90%) |
Jan 14, 2019 | 86.48 | 87.44 | 85.04 | 85.52 | 3,881,693 | -1.68(-1.93%) |
Jan 11, 2019 | 87.84 | 88.40 | 86.44 | 87.20 | 3,576,687 | -1.60(-1.80%) |
Jan 10, 2019 | 87.12 | 89.12 | 86.80 | 88.80 | 2,643,489 | +0.40(+0.45%) |
Jan 09, 2019 | 86.48 | 88.80 | 85.52 | 88.40 | 6,143,951 | +4.40(+5.24%) |
Jan 08, 2019 | 83.44 | 84.40 | 82.88 | 84.00 | 3,632,240 | +1.68(+2.04%) |
Jan 07, 2019 | 82.16 | 84.16 | 81.84 | 82.32 | 4,029,536 | +0.88(+1.08%) |
Jan 04, 2019 | 81.36 | 83.12 | 80.48 | 81.44 | 4,864,500 | +1.84(+2.31%) |
Jan 03, 2019 | 79.92 | 80.08 | 77.20 | 79.60 | 4,025,871 | +0.80(+1.02%) |
Jan 02, 2019 | 75.36 | 80.64 | 74.88 | 78.80 | 4,128,772 | +1.52(+1.97%) |
Dec 31, 2018 | 77.04 | 77.64 | 75.52 | 77.28 | 3,552,175 | +1.04(+1.36%) |
Dec 28, 2018 | 76.32 | 77.20 | 75.04 | 76.24 | 2,850,412 | -0.72(-0.94%) |
Dec 27, 2018 | 76.72 | 77.20 | 74.96 | 76.96 | 4,566,021 | -2.24(-2.83%) |
Dec 26, 2018 | 74.00 | 79.36 | 73.84 | 79.20 | 5,118,748 | +4.88(+6.57%) |
Dec 24, 2018 | 75.92 | 76.16 | 74.24 | 74.32 | 2,699,762 | -2.24(-2.93%) |
Dec 21, 2018 | 76.96 | 78.24 | 76.32 | 76.56 | 4,862,650 | -1.20(-1.54%) |
Dec 20, 2018 | 78.48 | 79.68 | 77.12 | 77.76 | 5,513,239 | -2.40(-2.99%) |
Dec 19, 2018 | 79.76 | 81.60 | 79.36 | 80.16 | 4,808,015 | +1.84(+2.35%) |
Dec 18, 2018 | 83.28 | 83.28 | 77.84 | 78.32 | 7,037,273 | -5.28(-6.32%) |
Dec 17, 2018 | 87.12 | 87.28 | 83.28 | 83.60 | 5,010,433 | -2.96(-3.42%) |
Dec 14, 2018 | 88.72 | 88.80 | 86.24 | 86.56 | 4,474,000 | -3.12(-3.48%) |
Dec 13, 2018 | 85.92 | 90.16 | 85.76 | 89.68 | 6,632,947 | +3.12(+3.60%) |
Dec 12, 2018 | 88.56 | 89.04 | 86.32 | 86.56 | 3,282,116 | -1.04(-1.19%) |
Dec 11, 2018 | 88.32 | 88.80 | 86.80 | 87.60 | 2,605,793 | +1.60(+1.86%) |
Dec 10, 2018 | 86.96 | 88.24 | 85.60 | 86.00 | 3,924,690 | -2.88(-3.24%) |
Dec 07, 2018 | 90.96 | 91.81 | 88.60 | 88.88 | 5,410,949 | +1.36(+1.55%) |
Dec 06, 2018 | 86.88 | 88.00 | 84.80 | 87.52 | 5,734,547 | -1.92(-2.15%) |
Dec 04, 2018 | 89.96 | 90.80 | 89.20 | 89.44 | 3,399,300 | -0.72(-0.80%) |