Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.00 | 88.00 | 86.99 | 87.54 | 20,345 | +0.16(+0.18%) |
Mar 28, 2019 | 87.05 | 87.58 | 86.57 | 87.38 | 21,526 | +0.57(+0.65%) |
Mar 27, 2019 | 87.44 | 87.58 | 85.89 | 86.81 | 276,727 | -0.62(-0.71%) |
Mar 26, 2019 | 87.52 | 88.03 | 86.93 | 87.43 | 67,098 | +0.64(+0.74%) |
Mar 25, 2019 | 86.18 | 87.22 | 85.36 | 86.79 | 137,722 | +0.44(+0.51%) |
Mar 22, 2019 | 89.09 | 89.16 | 86.33 | 86.35 | 157,570 | -3.30(-3.68%) |
Mar 21, 2019 | 88.69 | 90.13 | 88.69 | 89.65 | 43,923 | +0.71(+0.80%) |
Mar 20, 2019 | 89.32 | 90.08 | 88.47 | 88.94 | 80,585 | -0.46(-0.52%) |
Mar 19, 2019 | 90.28 | 90.28 | 89.17 | 89.41 | 131,463 | -0.39(-0.43%) |
Mar 18, 2019 | 89.34 | 90.06 | 89.11 | 89.79 | 25,755 | +0.77(+0.87%) |
Mar 15, 2019 | 88.94 | 89.59 | 88.91 | 89.02 | 34,950 | +0.11(+0.13%) |
Mar 14, 2019 | 89.16 | 89.30 | 88.66 | 88.91 | 29,925 | -0.18(-0.20%) |
Mar 13, 2019 | 89.24 | 89.60 | 88.98 | 89.09 | 56,126 | +0.28(+0.32%) |
Mar 12, 2019 | 88.79 | 89.31 | 88.68 | 88.80 | 41,252 | +0.12(+0.14%) |
Mar 11, 2019 | 87.37 | 88.69 | 87.34 | 88.68 | 80,512 | +1.47(+1.68%) |
Mar 08, 2019 | 86.57 | 87.25 | 86.57 | 87.21 | 130,561 | +0.00(+0.00%) |
Mar 07, 2019 | 87.83 | 88.04 | 87.19 | 87.21 | 47,808 | -0.61(-0.70%) |
Mar 06, 2019 | 90.08 | 90.08 | 87.60 | 87.83 | 141,434 | -2.23(-2.48%) |
Mar 05, 2019 | 90.42 | 90.42 | 89.93 | 90.06 | 68,095 | -0.24(-0.26%) |
Mar 04, 2019 | 91.50 | 91.57 | 89.68 | 90.29 | 366,376 | -0.88(-0.96%) |
Mar 01, 2019 | 91.28 | 91.39 | 90.63 | 91.17 | 86,049 | +0.75(+0.83%) |
Feb 28, 2019 | 90.76 | 90.77 | 90.26 | 90.41 | 24,073 | -0.64(-0.70%) |
Feb 27, 2019 | 90.53 | 91.20 | 90.32 | 91.05 | 76,107 | +0.35(+0.38%) |
Feb 26, 2019 | 91.17 | 91.39 | 90.70 | 90.71 | 33,798 | -0.78(-0.85%) |
Feb 25, 2019 | 91.95 | 92.22 | 91.43 | 91.49 | 186,769 | +0.18(+0.20%) |
Feb 22, 2019 | 90.83 | 91.31 | 90.81 | 91.31 | 15,935 | +0.96(+1.06%) |
Feb 21, 2019 | 90.67 | 90.67 | 90.06 | 90.35 | 88,380 | -0.43(-0.48%) |
Feb 20, 2019 | 90.38 | 90.95 | 90.38 | 90.78 | 21,100 | +0.41(+0.46%) |
Feb 19, 2019 | 89.66 | 90.51 | 89.66 | 90.37 | 73,548 | +0.41(+0.46%) |
Feb 15, 2019 | 88.72 | 89.97 | 88.61 | 89.95 | 17,953 | +1.59(+1.80%) |
Feb 14, 2019 | 87.83 | 88.63 | 87.83 | 88.36 | 22,468 | +0.17(+0.19%) |
Feb 13, 2019 | 87.48 | 88.36 | 87.48 | 88.19 | 15,101 | +0.47(+0.54%) |
Feb 12, 2019 | 87.31 | 87.90 | 87.21 | 87.72 | 85,139 | +0.86(+0.99%) |
Feb 11, 2019 | 86.42 | 86.86 | 85.96 | 86.86 | 27,744 | +0.73(+0.85%) |
Feb 08, 2019 | 85.92 | 86.13 | 85.29 | 86.13 | 414,631 | +0.23(+0.26%) |
Feb 07, 2019 | 86.42 | 86.59 | 85.42 | 85.90 | 29,079 | -0.83(-0.96%) |
Feb 06, 2019 | 86.61 | 87.25 | 86.54 | 86.73 | 22,089 | -0.19(-0.22%) |
Feb 05, 2019 | 86.73 | 87.20 | 86.42 | 86.92 | 29,442 | +0.22(+0.25%) |
Feb 04, 2019 | 85.84 | 86.78 | 85.75 | 86.70 | 29,944 | +0.89(+1.04%) |
Feb 01, 2019 | 85.76 | 85.97 | 85.38 | 85.81 | 23,477 | +0.23(+0.26%) |
Jan 31, 2019 | 84.88 | 85.79 | 84.88 | 85.58 | 38,028 | +0.54(+0.63%) |
Jan 30, 2019 | 84.43 | 85.20 | 83.97 | 85.05 | 23,461 | +1.04(+1.23%) |
Jan 29, 2019 | 84.28 | 84.35 | 83.88 | 84.01 | 22,045 | -0.20(-0.23%) |
Jan 28, 2019 | 84.30 | 84.66 | 83.84 | 84.21 | 24,616 | -0.87(-1.02%) |
Jan 25, 2019 | 84.55 | 85.15 | 84.42 | 85.08 | 41,431 | +1.19(+1.41%) |
Jan 24, 2019 | 83.47 | 84.04 | 83.47 | 83.89 | 89,120 | +0.55(+0.66%) |
Jan 23, 2019 | 84.09 | 84.34 | 83.02 | 83.34 | 29,966 | -0.48(-0.57%) |
Jan 22, 2019 | 84.84 | 84.88 | 83.27 | 83.82 | 91,943 | -1.44(-1.69%) |
Jan 18, 2019 | 85.23 | 85.57 | 84.75 | 85.26 | 55,029 | +0.40(+0.47%) |
Jan 17, 2019 | 83.93 | 84.95 | 83.93 | 84.87 | 61,189 | +0.69(+0.82%) |
Jan 16, 2019 | 83.75 | 84.62 | 83.65 | 84.18 | 137,009 | +0.62(+0.74%) |
Jan 15, 2019 | 82.97 | 83.66 | 82.69 | 83.56 | 43,484 | +0.88(+1.06%) |
Jan 14, 2019 | 83.23 | 83.53 | 82.68 | 82.69 | 182,420 | -0.84(-1.00%) |
Jan 11, 2019 | 83.40 | 83.84 | 83.24 | 83.52 | 104,640 | -0.25(-0.30%) |
Jan 10, 2019 | 83.17 | 84.03 | 82.69 | 83.78 | 23,802 | +0.10(+0.12%) |
Jan 09, 2019 | 83.52 | 83.95 | 83.13 | 83.67 | 57,754 | +0.59(+0.71%) |
Jan 08, 2019 | 82.85 | 83.12 | 82.03 | 83.08 | 37,323 | +1.14(+1.39%) |
Jan 07, 2019 | 80.60 | 82.37 | 80.60 | 81.94 | 82,162 | +1.36(+1.69%) |
Jan 04, 2019 | 78.70 | 80.59 | 78.21 | 80.58 | 29,426 | +2.89(+3.72%) |
Jan 03, 2019 | 78.60 | 78.94 | 77.43 | 77.69 | 117,204 | -1.24(-1.57%) |