Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 93.52 | 94.39 | 93.46 | 94.15 | 4,069,348 | +1.21(+1.31%) |
Mar 28, 2019 | 92.10 | 93.03 | 91.85 | 92.93 | 1,923,963 | +1.11(+1.21%) |
Mar 27, 2019 | 91.42 | 91.95 | 91.13 | 91.82 | 2,268,529 | +0.48(+0.53%) |
Mar 26, 2019 | 90.73 | 91.66 | 90.39 | 91.34 | 2,616,446 | +1.27(+1.41%) |
Mar 25, 2019 | 90.21 | 90.54 | 89.60 | 90.07 | 2,478,439 | -0.38(-0.42%) |
Mar 22, 2019 | 92.06 | 92.33 | 90.40 | 90.45 | 3,237,580 | -2.06(-2.23%) |
Mar 21, 2019 | 90.38 | 92.65 | 90.09 | 92.51 | 2,160,149 | +1.58(+1.74%) |
Mar 20, 2019 | 91.27 | 91.84 | 89.73 | 90.93 | 4,983,792 | -2.05(-2.20%) |
Mar 19, 2019 | 93.35 | 93.54 | 92.77 | 92.97 | 3,489,886 | -0.29(-0.31%) |
Mar 18, 2019 | 92.30 | 93.41 | 92.26 | 93.26 | 2,842,164 | +0.99(+1.07%) |
Mar 15, 2019 | 93.40 | 93.73 | 92.19 | 92.28 | 5,785,344 | -1.15(-1.23%) |
Mar 14, 2019 | 93.66 | 93.67 | 92.75 | 93.42 | 3,014,179 | +0.02(+0.02%) |
Mar 13, 2019 | 92.44 | 94.14 | 92.33 | 93.40 | 3,944,942 | +1.56(+1.70%) |
Mar 12, 2019 | 91.90 | 92.54 | 91.52 | 91.85 | 3,026,070 | +0.15(+0.17%) |
Mar 11, 2019 | 90.04 | 91.77 | 89.98 | 91.69 | 3,516,585 | +1.81(+2.02%) |
Mar 08, 2019 | 89.47 | 89.92 | 88.42 | 89.88 | 3,143,816 | -0.15(-0.17%) |
Mar 07, 2019 | 91.54 | 91.86 | 89.49 | 90.03 | 4,723,482 | -1.68(-1.83%) |
Mar 06, 2019 | 92.54 | 92.69 | 91.27 | 91.71 | 3,180,206 | -0.94(-1.02%) |
Mar 05, 2019 | 92.59 | 93.40 | 91.85 | 92.65 | 3,739,710 | -0.43(-0.46%) |
Mar 04, 2019 | 94.97 | 95.12 | 92.52 | 93.08 | 3,241,378 | -1.39(-1.47%) |
Mar 01, 2019 | 93.47 | 94.68 | 92.97 | 94.47 | 4,633,711 | +1.63(+1.75%) |
Feb 28, 2019 | 93.30 | 93.60 | 92.67 | 92.85 | 3,374,991 | -0.78(-0.84%) |
Feb 27, 2019 | 93.46 | 93.69 | 93.03 | 93.63 | 3,110,634 | +0.08(+0.08%) |
Feb 26, 2019 | 93.29 | 94.28 | 93.24 | 93.56 | 3,474,783 | +0.15(+0.16%) |
Feb 25, 2019 | 92.60 | 93.72 | 92.38 | 93.40 | 3,694,380 | +1.23(+1.33%) |
Feb 22, 2019 | 93.45 | 93.45 | 90.08 | 92.17 | 4,890,845 | -1.17(-1.25%) |
Feb 21, 2019 | 92.52 | 93.78 | 92.47 | 93.34 | 2,701,874 | +0.58(+0.62%) |
Feb 20, 2019 | 92.65 | 92.84 | 92.21 | 92.77 | 4,006,976 | +0.25(+0.27%) |
Feb 19, 2019 | 92.63 | 93.34 | 92.02 | 92.52 | 3,183,265 | -0.08(-0.09%) |
Feb 15, 2019 | 92.65 | 93.50 | 91.55 | 92.60 | 5,116,536 | -0.78(-0.83%) |
Feb 14, 2019 | 93.05 | 93.69 | 92.38 | 93.38 | 2,824,911 | -0.18(-0.19%) |
Feb 13, 2019 | 92.71 | 93.59 | 92.27 | 93.55 | 3,270,428 | +1.13(+1.22%) |
Feb 12, 2019 | 91.51 | 92.53 | 91.51 | 92.42 | 3,450,165 | +1.44(+1.59%) |
Feb 11, 2019 | 90.38 | 91.06 | 90.11 | 90.98 | 3,309,627 | +0.69(+0.77%) |
Feb 08, 2019 | 89.69 | 90.30 | 89.15 | 90.29 | 3,533,228 | +0.13(+0.15%) |
Feb 07, 2019 | 90.50 | 90.99 | 89.69 | 90.15 | 4,064,200 | -0.73(-0.81%) |
Feb 06, 2019 | 89.74 | 90.90 | 89.51 | 90.89 | 5,376,535 | +0.97(+1.08%) |
Feb 05, 2019 | 89.21 | 89.96 | 88.57 | 89.92 | 4,418,493 | +0.90(+1.01%) |
Feb 04, 2019 | 88.53 | 89.03 | 88.05 | 89.02 | 3,803,790 | +0.41(+0.46%) |
Feb 01, 2019 | 88.30 | 88.95 | 87.91 | 88.61 | 4,221,794 | +0.58(+0.65%) |
Jan 31, 2019 | 88.11 | 90.20 | 85.82 | 88.03 | 8,773,038 | +3.52(+4.16%) |
Jan 30, 2019 | 85.10 | 85.23 | 83.73 | 84.52 | 4,797,621 | -0.09(-0.11%) |
Jan 29, 2019 | 83.83 | 84.63 | 83.34 | 84.61 | 2,644,815 | +0.81(+0.97%) |
Jan 28, 2019 | 83.41 | 84.04 | 82.61 | 83.80 | 3,742,974 | -0.42(-0.50%) |
Jan 25, 2019 | 84.11 | 84.97 | 83.52 | 84.21 | 4,125,292 | +0.94(+1.13%) |
Jan 24, 2019 | 83.82 | 84.06 | 82.54 | 83.27 | 3,361,287 | -1.02(-1.21%) |
Jan 23, 2019 | 86.06 | 86.14 | 82.89 | 84.29 | 5,475,383 | -1.47(-1.71%) |
Jan 22, 2019 | 84.77 | 86.03 | 84.48 | 85.76 | 6,697,523 | +0.90(+1.06%) |
Jan 18, 2019 | 83.88 | 85.08 | 83.61 | 84.86 | 5,087,321 | +1.69(+2.03%) |
Jan 17, 2019 | 80.97 | 83.23 | 80.85 | 83.17 | 4,736,264 | +2.16(+2.67%) |
Jan 16, 2019 | 81.77 | 82.64 | 80.90 | 81.01 | 5,341,291 | -0.48(-0.58%) |
Jan 15, 2019 | 82.80 | 82.80 | 80.87 | 81.48 | 5,690,119 | -1.32(-1.59%) |
Jan 14, 2019 | 81.29 | 83.23 | 80.71 | 82.80 | 5,664,419 | +1.03(+1.26%) |
Jan 11, 2019 | 82.09 | 82.65 | 81.27 | 81.78 | 6,325,089 | -0.84(-1.01%) |
Jan 10, 2019 | 81.35 | 82.80 | 80.89 | 82.61 | 2,912,090 | +0.83(+1.01%) |
Jan 09, 2019 | 81.51 | 82.13 | 81.15 | 81.78 | 4,371,888 | +0.42(+0.51%) |
Jan 08, 2019 | 82.24 | 82.78 | 80.62 | 81.37 | 3,605,837 | +0.01(+0.01%) |
Jan 07, 2019 | 81.42 | 81.98 | 80.33 | 81.36 | 4,542,080 | -0.28(-0.34%) |
Jan 04, 2019 | 80.34 | 81.79 | 80.04 | 81.63 | 4,007,717 | +2.75(+3.48%) |
Jan 03, 2019 | 80.57 | 80.72 | 78.67 | 78.89 | 3,238,743 | -2.31(-2.84%) |