Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 93.34 | 93.59 | 92.89 | 93.50 | 25,142 | +0.97(+1.05%) |
Mar 28, 2019 | 92.07 | 92.82 | 91.79 | 92.53 | 12,524 | +0.81(+0.89%) |
Mar 27, 2019 | 93.07 | 93.07 | 90.69 | 91.72 | 27,850 | -0.91(-0.98%) |
Mar 26, 2019 | 92.51 | 93.45 | 92.35 | 92.62 | 15,532 | +0.86(+0.93%) |
Mar 25, 2019 | 91.31 | 92.10 | 90.85 | 91.77 | 17,764 | +0.28(+0.30%) |
Mar 22, 2019 | 94.46 | 94.46 | 91.46 | 91.49 | 36,552 | -3.16(-3.34%) |
Mar 21, 2019 | 92.44 | 94.65 | 92.44 | 94.65 | 100,697 | +1.99(+2.15%) |
Mar 20, 2019 | 93.37 | 93.44 | 91.80 | 92.66 | 16,978 | -0.45(-0.48%) |
Mar 19, 2019 | 93.26 | 93.42 | 92.63 | 93.10 | 28,860 | +0.29(+0.31%) |
Mar 18, 2019 | 92.98 | 93.26 | 92.00 | 92.82 | 27,352 | +0.20(+0.22%) |
Mar 15, 2019 | 92.50 | 93.03 | 92.12 | 92.61 | 25,755 | +0.35(+0.38%) |
Mar 14, 2019 | 92.10 | 92.73 | 91.83 | 92.27 | 82,653 | +0.22(+0.24%) |
Mar 13, 2019 | 91.72 | 92.74 | 91.72 | 92.05 | 48,816 | +0.42(+0.46%) |
Mar 12, 2019 | 91.69 | 91.97 | 91.07 | 91.62 | 26,828 | +0.21(+0.23%) |
Mar 11, 2019 | 89.89 | 91.42 | 89.89 | 91.42 | 40,635 | +2.09(+2.34%) |
Mar 08, 2019 | 88.17 | 89.45 | 87.87 | 89.33 | 19,493 | +0.13(+0.14%) |
Mar 07, 2019 | 89.03 | 89.77 | 88.65 | 89.20 | 42,817 | +0.04(+0.04%) |
Mar 06, 2019 | 90.12 | 90.12 | 88.98 | 89.16 | 62,982 | -1.30(-1.43%) |
Mar 05, 2019 | 90.64 | 90.64 | 89.82 | 90.45 | 22,277 | -0.03(-0.03%) |
Mar 04, 2019 | 92.65 | 92.65 | 89.48 | 90.49 | 41,483 | -1.83(-1.98%) |
Mar 01, 2019 | 92.38 | 92.47 | 91.53 | 92.32 | 90,496 | +0.76(+0.83%) |
Feb 28, 2019 | 91.76 | 92.15 | 91.32 | 91.55 | 25,772 | -0.52(-0.57%) |
Feb 27, 2019 | 91.42 | 92.11 | 91.03 | 92.08 | 30,459 | +0.45(+0.49%) |
Feb 26, 2019 | 91.58 | 91.83 | 91.21 | 91.63 | 81,691 | +0.05(+0.05%) |
Feb 25, 2019 | 92.07 | 92.19 | 91.52 | 91.58 | 129,645 | +0.10(+0.11%) |
Feb 22, 2019 | 90.69 | 91.48 | 90.64 | 91.48 | 30,300 | +1.35(+1.49%) |
Feb 21, 2019 | 90.15 | 90.56 | 89.74 | 90.14 | 9,590 | -0.17(-0.19%) |
Feb 20, 2019 | 90.76 | 90.88 | 89.80 | 90.31 | 18,385 | -0.22(-0.24%) |
Feb 19, 2019 | 90.32 | 90.59 | 90.06 | 90.52 | 19,511 | +0.16(+0.18%) |
Feb 15, 2019 | 90.20 | 90.37 | 89.88 | 90.37 | 20,705 | +0.63(+0.71%) |
Feb 14, 2019 | 89.16 | 90.06 | 88.79 | 89.73 | 33,342 | +0.50(+0.57%) |
Feb 13, 2019 | 89.50 | 89.60 | 88.96 | 89.23 | 41,916 | +0.15(+0.17%) |
Feb 12, 2019 | 88.36 | 89.13 | 88.18 | 89.08 | 29,218 | +1.51(+1.72%) |
Feb 11, 2019 | 87.77 | 88.12 | 87.31 | 87.57 | 19,887 | -0.00(-0.01%) |
Feb 08, 2019 | 85.82 | 87.57 | 85.82 | 87.57 | 14,039 | +1.39(+1.62%) |
Feb 07, 2019 | 86.03 | 86.18 | 85.28 | 86.18 | 18,703 | -0.56(-0.65%) |
Feb 06, 2019 | 87.20 | 87.20 | 85.92 | 86.74 | 39,992 | -0.39(-0.44%) |
Feb 05, 2019 | 86.75 | 87.19 | 86.64 | 87.13 | 26,860 | +0.80(+0.92%) |
Feb 04, 2019 | 85.34 | 86.57 | 85.34 | 86.33 | 247,802 | +1.42(+1.67%) |
Feb 01, 2019 | 84.36 | 85.03 | 84.28 | 84.91 | 19,493 | +0.74(+0.88%) |
Jan 31, 2019 | 83.06 | 84.45 | 83.06 | 84.17 | 26,785 | +1.38(+1.66%) |
Jan 30, 2019 | 81.99 | 82.92 | 81.50 | 82.79 | 21,028 | +1.22(+1.49%) |
Jan 29, 2019 | 82.25 | 82.25 | 81.30 | 81.58 | 20,189 | -0.73(-0.88%) |
Jan 28, 2019 | 82.09 | 82.40 | 81.47 | 82.30 | 16,090 | -0.57(-0.69%) |
Jan 25, 2019 | 81.93 | 83.02 | 81.93 | 82.87 | 19,291 | +1.39(+1.71%) |
Jan 24, 2019 | 80.81 | 81.48 | 80.81 | 81.48 | 6,902 | +0.59(+0.73%) |
Jan 23, 2019 | 81.08 | 81.71 | 80.24 | 80.89 | 12,267 | +0.07(+0.09%) |
Jan 22, 2019 | 81.35 | 81.35 | 80.33 | 80.82 | 14,376 | -0.84(-1.03%) |
Jan 18, 2019 | 81.04 | 82.05 | 80.91 | 81.66 | 24,644 | +1.00(+1.24%) |
Jan 17, 2019 | 79.34 | 81.07 | 79.34 | 80.66 | 15,804 | +1.04(+1.31%) |
Jan 16, 2019 | 79.82 | 80.04 | 79.31 | 79.62 | 23,565 | +0.19(+0.24%) |
Jan 15, 2019 | 78.90 | 79.43 | 78.77 | 79.43 | 10,815 | +1.40(+1.79%) |
Jan 14, 2019 | 78.34 | 78.41 | 77.84 | 78.04 | 3,957 | -0.85(-1.07%) |
Jan 11, 2019 | 78.40 | 78.93 | 78.40 | 78.88 | 35,754 | +0.03(+0.04%) |
Jan 10, 2019 | 78.09 | 78.85 | 77.76 | 78.85 | 6,730 | +0.47(+0.59%) |
Jan 09, 2019 | 78.26 | 78.56 | 78.03 | 78.39 | 11,434 | +0.55(+0.71%) |
Jan 08, 2019 | 77.31 | 77.91 | 76.85 | 77.84 | 17,581 | +1.30(+1.70%) |
Jan 07, 2019 | 75.19 | 77.04 | 75.19 | 76.53 | 34,195 | +1.60(+2.14%) |
Jan 04, 2019 | 72.84 | 75.37 | 72.84 | 74.93 | 8,686 | +2.86(+3.97%) |
Jan 03, 2019 | 73.43 | 73.43 | 71.93 | 72.07 | 9,205 | -2.06(-2.78%) |