Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.94 | 88.94 | 87.57 | 88.55 | 2,257,123 | +1.13(+1.29%) |
Mar 28, 2019 | 87.58 | 88.45 | 86.99 | 87.41 | 2,022,105 | +0.24(+0.27%) |
Mar 27, 2019 | 86.55 | 87.82 | 86.31 | 87.18 | 2,429,735 | +0.72(+0.84%) |
Mar 26, 2019 | 85.84 | 86.71 | 85.64 | 86.45 | 1,932,330 | +1.05(+1.22%) |
Mar 25, 2019 | 84.87 | 86.22 | 84.67 | 85.41 | 1,693,086 | +0.26(+0.30%) |
Mar 22, 2019 | 86.61 | 86.99 | 85.08 | 85.15 | 2,437,339 | -1.87(-2.15%) |
Mar 21, 2019 | 86.88 | 87.42 | 86.58 | 87.02 | 1,598,428 | -0.01(-0.01%) |
Mar 20, 2019 | 87.21 | 87.52 | 86.69 | 87.03 | 2,294,203 | -0.20(-0.23%) |
Mar 19, 2019 | 86.74 | 87.86 | 86.41 | 87.23 | 2,733,142 | +0.56(+0.65%) |
Mar 18, 2019 | 85.26 | 86.86 | 85.26 | 86.67 | 3,016,069 | +1.17(+1.37%) |
Mar 15, 2019 | 84.73 | 85.60 | 84.28 | 85.50 | 5,673,772 | +0.87(+1.03%) |
Mar 14, 2019 | 85.79 | 85.79 | 83.74 | 84.63 | 3,907,517 | -1.38(-1.60%) |
Mar 13, 2019 | 86.55 | 86.85 | 85.97 | 86.01 | 2,116,849 | -0.45(-0.52%) |
Mar 12, 2019 | 86.14 | 86.48 | 85.38 | 86.45 | 2,230,612 | +0.40(+0.46%) |
Mar 11, 2019 | 84.71 | 86.24 | 84.40 | 86.05 | 2,504,491 | +1.59(+1.89%) |
Mar 08, 2019 | 86.76 | 86.96 | 84.07 | 84.46 | 3,228,625 | -3.18(-3.63%) |
Mar 07, 2019 | 88.75 | 88.96 | 86.41 | 87.64 | 3,795,858 | -1.92(-2.14%) |
Mar 06, 2019 | 89.15 | 91.52 | 88.67 | 89.55 | 4,578,020 | +0.25(+0.28%) |
Mar 05, 2019 | 90.20 | 90.54 | 88.61 | 89.31 | 3,907,138 | +0.54(+0.61%) |
Mar 04, 2019 | 90.49 | 90.63 | 88.36 | 88.77 | 1,850,771 | -1.19(-1.33%) |
Mar 01, 2019 | 90.83 | 91.24 | 89.69 | 89.96 | 2,106,478 | +0.03(+0.03%) |
Feb 28, 2019 | 89.96 | 90.49 | 89.12 | 89.93 | 2,832,139 | +0.05(+0.05%) |
Feb 27, 2019 | 88.98 | 90.30 | 88.71 | 89.89 | 2,804,421 | +0.42(+0.47%) |
Feb 26, 2019 | 89.06 | 89.93 | 88.80 | 89.47 | 2,132,204 | +0.46(+0.51%) |
Feb 25, 2019 | 89.81 | 90.29 | 88.88 | 89.01 | 1,925,818 | -0.48(-0.54%) |
Feb 22, 2019 | 88.80 | 89.54 | 88.66 | 89.50 | 1,689,758 | +0.80(+0.90%) |
Feb 21, 2019 | 89.08 | 89.16 | 88.34 | 88.70 | 1,701,775 | -0.42(-0.47%) |
Feb 20, 2019 | 88.91 | 89.48 | 88.53 | 89.12 | 2,486,357 | +0.28(+0.32%) |
Feb 19, 2019 | 89.13 | 89.13 | 88.01 | 88.83 | 2,346,509 | -0.32(-0.36%) |
Feb 15, 2019 | 89.45 | 89.80 | 88.73 | 89.16 | 2,470,158 | +0.68(+0.77%) |
Feb 14, 2019 | 89.27 | 89.29 | 87.59 | 88.47 | 2,102,754 | -1.28(-1.43%) |
Feb 13, 2019 | 90.22 | 90.23 | 89.06 | 89.75 | 2,308,423 | -0.11(-0.13%) |
Feb 12, 2019 | 89.74 | 90.22 | 89.18 | 89.87 | 1,624,101 | +0.60(+0.67%) |
Feb 11, 2019 | 88.43 | 89.76 | 88.17 | 89.27 | 1,869,629 | +1.12(+1.27%) |
Feb 08, 2019 | 87.56 | 88.38 | 87.32 | 88.15 | 1,746,804 | +0.34(+0.39%) |
Feb 07, 2019 | 87.40 | 87.92 | 86.84 | 87.81 | 1,589,547 | -0.07(-0.08%) |
Feb 06, 2019 | 88.12 | 88.20 | 86.97 | 87.88 | 1,468,330 | -0.50(-0.57%) |
Feb 05, 2019 | 87.53 | 88.57 | 87.36 | 88.38 | 1,617,087 | +0.81(+0.92%) |
Feb 04, 2019 | 87.01 | 87.57 | 86.33 | 87.57 | 2,065,106 | +0.58(+0.66%) |
Feb 01, 2019 | 87.68 | 87.76 | 86.36 | 86.99 | 1,914,357 | -0.37(-0.42%) |
Jan 31, 2019 | 87.51 | 87.85 | 86.92 | 87.36 | 2,994,279 | -0.16(-0.18%) |
Jan 30, 2019 | 87.09 | 88.02 | 86.59 | 87.52 | 1,690,836 | +0.78(+0.90%) |
Jan 29, 2019 | 86.81 | 86.87 | 85.92 | 86.75 | 1,782,982 | -0.07(-0.08%) |
Jan 28, 2019 | 87.49 | 87.49 | 86.24 | 86.81 | 2,491,131 | -0.92(-1.05%) |
Jan 25, 2019 | 87.47 | 87.90 | 86.98 | 87.73 | 1,757,243 | +1.24(+1.44%) |
Jan 24, 2019 | 87.10 | 87.10 | 85.67 | 86.49 | 2,685,782 | -0.29(-0.34%) |
Jan 23, 2019 | 87.12 | 87.14 | 85.98 | 86.78 | 1,754,486 | -0.11(-0.13%) |
Jan 22, 2019 | 87.42 | 87.99 | 86.26 | 86.90 | 2,602,214 | -1.31(-1.48%) |
Jan 18, 2019 | 86.95 | 88.54 | 86.19 | 88.21 | 3,091,019 | +2.10(+2.43%) |
Jan 17, 2019 | 85.04 | 86.19 | 84.64 | 86.11 | 2,539,560 | +0.52(+0.61%) |
Jan 16, 2019 | 86.30 | 86.96 | 85.31 | 85.59 | 2,313,149 | -0.57(-0.66%) |
Jan 15, 2019 | 85.93 | 86.68 | 85.56 | 86.16 | 2,972,205 | +0.21(+0.24%) |
Jan 14, 2019 | 85.77 | 86.95 | 85.46 | 85.95 | 2,423,838 | -0.55(-0.64%) |
Jan 11, 2019 | 85.91 | 87.31 | 85.71 | 86.50 | 2,219,620 | +0.46(+0.53%) |
Jan 10, 2019 | 83.55 | 86.13 | 82.90 | 86.04 | 2,984,710 | +0.37(+0.43%) |
Jan 09, 2019 | 87.13 | 87.16 | 85.25 | 85.67 | 3,490,674 | -1.14(-1.31%) |
Jan 08, 2019 | 84.79 | 87.00 | 84.27 | 86.81 | 4,824,651 | +2.48(+2.93%) |
Jan 07, 2019 | 80.37 | 85.36 | 79.91 | 84.34 | 4,103,985 | +3.40(+4.21%) |
Jan 04, 2019 | 79.70 | 81.57 | 79.06 | 80.93 | 3,317,726 | +2.14(+2.72%) |
Jan 03, 2019 | 78.68 | 79.97 | 77.68 | 78.79 | 3,140,843 | -0.66(-0.84%) |