Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.77 | 94.71 | 92.11 | 94.34 | 43,366,700 | +6.89(+7.88%) |
Mar 28, 2019 | 88.77 | 89.70 | 86.21 | 87.45 | 12,590,943 | -1.33(-1.50%) |
Mar 27, 2019 | 89.01 | 90.17 | 88.58 | 88.78 | 8,440,323 | -0.42(-0.47%) |
Mar 26, 2019 | 88.46 | 89.61 | 88.33 | 89.20 | 7,135,841 | +1.28(+1.46%) |
Mar 25, 2019 | 88.13 | 88.64 | 87.57 | 87.92 | 8,468,243 | -0.23(-0.26%) |
Mar 22, 2019 | 89.22 | 89.50 | 87.96 | 88.15 | 7,324,200 | -1.48(-1.65%) |
Mar 21, 2019 | 87.76 | 89.63 | 87.76 | 89.63 | 4,834,321 | +1.26(+1.43%) |
Mar 20, 2019 | 88.92 | 89.19 | 88.02 | 88.37 | 6,681,573 | -0.70(-0.79%) |
Mar 19, 2019 | 88.30 | 89.27 | 88.17 | 89.07 | 6,038,226 | +1.08(+1.23%) |
Mar 18, 2019 | 88.40 | 88.60 | 87.67 | 87.99 | 5,355,673 | -0.47(-0.53%) |
Mar 15, 2019 | 88.83 | 88.86 | 87.72 | 88.46 | 10,045,500 | +0.17(+0.19%) |
Mar 14, 2019 | 88.00 | 88.94 | 87.03 | 88.29 | 15,001,030 | +0.99(+1.13%) |
Mar 13, 2019 | 85.76 | 87.45 | 85.76 | 87.30 | 7,932,732 | +1.70(+1.99%) |
Mar 12, 2019 | 85.72 | 86.28 | 85.09 | 85.60 | 8,936,651 | +0.34(+0.40%) |
Mar 11, 2019 | 84.71 | 85.66 | 84.58 | 85.26 | 7,045,354 | +0.80(+0.95%) |
Mar 08, 2019 | 85.11 | 85.54 | 84.18 | 84.46 | 9,386,300 | -1.26(-1.47%) |
Mar 07, 2019 | 86.73 | 86.81 | 85.54 | 85.72 | 8,859,994 | -0.86(-0.99%) |
Mar 06, 2019 | 86.60 | 86.79 | 85.21 | 86.58 | 10,064,543 | +0.33(+0.38%) |
Mar 05, 2019 | 85.65 | 86.67 | 85.25 | 86.25 | 10,590,872 | +0.51(+0.59%) |
Mar 04, 2019 | 86.24 | 86.36 | 84.78 | 85.74 | 11,736,265 | -0.22(-0.26%) |
Mar 01, 2019 | 83.91 | 86.20 | 83.91 | 85.96 | 14,588,200 | +2.84(+3.42%) |
Feb 28, 2019 | 84.05 | 86.28 | 82.26 | 83.12 | 37,314,272 | -7.87(-8.65%) |
Feb 27, 2019 | 89.56 | 91.24 | 89.56 | 90.99 | 9,128,862 | +1.28(+1.43%) |
Feb 26, 2019 | 90.07 | 90.53 | 89.66 | 89.71 | 5,650,546 | -0.70(-0.77%) |
Feb 25, 2019 | 89.47 | 90.50 | 89.38 | 90.41 | 5,526,833 | +1.27(+1.42%) |
Feb 22, 2019 | 88.92 | 89.87 | 88.72 | 89.14 | 6,923,900 | +0.49(+0.55%) |
Feb 21, 2019 | 90.07 | 90.58 | 88.03 | 88.65 | 12,619,762 | -1.75(-1.94%) |
Feb 20, 2019 | 90.70 | 91.57 | 89.86 | 90.40 | 9,659,529 | -0.29(-0.32%) |
Feb 19, 2019 | 90.18 | 91.11 | 90.05 | 90.69 | 4,727,750 | +0.00(+0.00%) |
Feb 15, 2019 | 91.06 | 91.50 | 89.49 | 90.69 | 8,134,500 | +0.01(+0.01%) |
Feb 14, 2019 | 89.94 | 91.25 | 89.68 | 90.68 | 5,978,842 | +0.94(+1.05%) |
Feb 13, 2019 | 89.07 | 90.12 | 89.00 | 89.74 | 8,549,914 | +0.66(+0.74%) |
Feb 12, 2019 | 89.95 | 90.50 | 88.99 | 89.08 | 8,432,368 | -0.79(-0.88%) |
Feb 11, 2019 | 87.67 | 90.11 | 87.58 | 89.87 | 10,891,936 | +1.96(+2.23%) |
Feb 08, 2019 | 86.88 | 87.93 | 86.88 | 87.91 | 5,739,600 | +0.44(+0.50%) |
Feb 07, 2019 | 87.54 | 88.11 | 86.90 | 87.47 | 6,781,456 | -0.66(-0.75%) |
Feb 06, 2019 | 87.70 | 88.29 | 87.59 | 88.13 | 6,098,877 | -0.01(-0.01%) |
Feb 05, 2019 | 87.83 | 88.44 | 87.11 | 88.14 | 10,025,223 | +0.57(+0.65%) |
Feb 04, 2019 | 88.63 | 88.63 | 86.95 | 87.57 | 18,211,642 | -2.10(-2.34%) |
Feb 01, 2019 | 88.51 | 90.37 | 88.01 | 89.67 | 12,691,800 | +1.21(+1.37%) |
Jan 31, 2019 | 88.14 | 88.54 | 87.52 | 88.46 | 8,884,839 | +0.40(+0.45%) |
Jan 30, 2019 | 87.39 | 88.23 | 87.14 | 88.06 | 7,284,789 | +0.51(+0.58%) |
Jan 29, 2019 | 87.28 | 88.36 | 87.21 | 87.55 | 6,648,911 | +0.29(+0.33%) |
Jan 28, 2019 | 87.14 | 87.70 | 86.91 | 87.26 | 6,530,459 | -0.36(-0.41%) |
Jan 25, 2019 | 86.95 | 88.22 | 86.42 | 87.62 | 9,473,200 | +1.16(+1.34%) |
Jan 24, 2019 | 85.85 | 87.75 | 85.17 | 86.46 | 10,965,622 | -0.04(-0.05%) |
Jan 23, 2019 | 85.79 | 86.94 | 85.79 | 86.50 | 9,036,507 | +0.50(+0.58%) |
Jan 22, 2019 | 85.67 | 86.19 | 84.38 | 86.00 | 10,729,693 | -0.27(-0.31%) |
Jan 18, 2019 | 86.99 | 86.99 | 85.86 | 86.27 | 13,185,100 | -0.32(-0.37%) |
Jan 17, 2019 | 87.30 | 87.30 | 86.32 | 86.59 | 10,850,730 | -0.71(-0.81%) |
Jan 16, 2019 | 87.97 | 88.80 | 87.25 | 87.30 | 6,710,357 | -0.93(-1.05%) |
Jan 15, 2019 | 87.14 | 88.45 | 86.96 | 88.23 | 10,727,575 | +1.22(+1.40%) |
Jan 14, 2019 | 87.28 | 87.56 | 86.80 | 87.01 | 9,688,001 | -0.39(-0.45%) |
Jan 11, 2019 | 86.50 | 87.63 | 86.31 | 87.40 | 9,262,700 | +0.45(+0.52%) |
Jan 10, 2019 | 86.80 | 87.49 | 86.36 | 86.95 | 18,494,550 | -0.56(-0.64%) |
Jan 09, 2019 | 87.23 | 87.69 | 86.65 | 87.51 | 11,603,667 | -0.07(-0.08%) |
Jan 08, 2019 | 87.90 | 88.15 | 86.48 | 87.58 | 14,954,127 | +0.06(+0.07%) |
Jan 07, 2019 | 85.13 | 88.43 | 84.50 | 87.52 | 19,700,862 | +2.62(+3.09%) |
Jan 04, 2019 | 82.15 | 85.85 | 81.90 | 84.90 | 37,830,000 | +4.47(+5.56%) |
Jan 03, 2019 | 87.86 | 87.94 | 80.31 | 80.43 | 79,192,136 | +13.79(+20.69%) |