Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.29 | 92.80 | 91.69 | 92.31 | 4,972,676 | +1.01(+1.11%) |
Mar 28, 2019 | 92.24 | 92.60 | 90.19 | 91.30 | 6,189,194 | -0.92(-1.00%) |
Mar 27, 2019 | 94.33 | 94.71 | 91.77 | 92.23 | 5,432,793 | -2.05(-2.18%) |
Mar 26, 2019 | 94.24 | 94.64 | 93.46 | 94.28 | 3,545,327 | +1.06(+1.14%) |
Mar 25, 2019 | 94.11 | 95.05 | 92.48 | 93.22 | 6,295,161 | -2.24(-2.34%) |
Mar 22, 2019 | 97.23 | 97.83 | 95.32 | 95.45 | 4,335,766 | -2.21(-2.26%) |
Mar 21, 2019 | 95.74 | 98.33 | 95.69 | 97.66 | 6,633,026 | +2.25(+2.36%) |
Mar 20, 2019 | 95.85 | 96.52 | 94.89 | 95.41 | 4,400,093 | -0.34(-0.35%) |
Mar 19, 2019 | 96.24 | 96.43 | 95.33 | 95.75 | 4,127,415 | +0.18(+0.19%) |
Mar 18, 2019 | 95.78 | 96.72 | 94.79 | 95.57 | 4,864,232 | -0.81(-0.84%) |
Mar 15, 2019 | 93.99 | 96.43 | 93.98 | 96.38 | 16,008,577 | +3.17(+3.40%) |
Mar 14, 2019 | 93.35 | 93.71 | 92.23 | 93.21 | 6,197,552 | -0.42(-0.45%) |
Mar 13, 2019 | 93.26 | 94.24 | 92.83 | 93.63 | 4,493,977 | +0.92(+1.00%) |
Mar 12, 2019 | 92.99 | 93.17 | 92.04 | 92.70 | 3,501,288 | +0.06(+0.07%) |
Mar 11, 2019 | 91.52 | 93.03 | 91.38 | 92.64 | 3,814,538 | +1.38(+1.52%) |
Mar 08, 2019 | 90.24 | 91.48 | 89.95 | 91.26 | 5,952,917 | -0.08(-0.09%) |
Mar 07, 2019 | 91.25 | 92.01 | 90.23 | 91.34 | 6,240,353 | -0.41(-0.45%) |
Mar 06, 2019 | 92.77 | 92.90 | 91.61 | 91.75 | 4,099,749 | -1.00(-1.08%) |
Mar 05, 2019 | 93.70 | 93.81 | 92.70 | 92.75 | 4,207,773 | -0.72(-0.77%) |
Mar 04, 2019 | 93.52 | 94.11 | 92.25 | 93.47 | 3,767,137 | +0.56(+0.60%) |
Mar 01, 2019 | 93.00 | 93.20 | 92.06 | 92.91 | 4,784,809 | +0.85(+0.93%) |
Feb 28, 2019 | 91.54 | 92.11 | 91.22 | 92.06 | 6,211,275 | +0.06(+0.07%) |
Feb 27, 2019 | 92.62 | 92.62 | 91.13 | 92.00 | 5,050,978 | -1.36(-1.45%) |
Feb 26, 2019 | 94.12 | 94.14 | 92.97 | 93.36 | 4,157,040 | -0.80(-0.85%) |
Feb 25, 2019 | 94.86 | 95.29 | 93.84 | 94.16 | 6,432,489 | +0.77(+0.82%) |
Feb 22, 2019 | 93.90 | 94.32 | 92.81 | 93.39 | 5,047,593 | +0.58(+0.63%) |
Feb 21, 2019 | 93.10 | 93.77 | 92.43 | 92.81 | 4,226,294 | -1.13(-1.20%) |
Feb 20, 2019 | 93.75 | 94.39 | 93.33 | 93.94 | 4,033,570 | +0.57(+0.62%) |
Feb 19, 2019 | 93.22 | 93.90 | 92.78 | 93.37 | 3,663,160 | -0.25(-0.27%) |
Feb 15, 2019 | 93.84 | 93.88 | 92.85 | 93.62 | 4,141,350 | +0.52(+0.56%) |
Feb 14, 2019 | 92.93 | 94.33 | 92.62 | 93.10 | 3,950,371 | -0.16(-0.17%) |
Feb 13, 2019 | 92.94 | 94.10 | 92.83 | 93.25 | 6,767,402 | +0.62(+0.67%) |
Feb 12, 2019 | 92.19 | 92.76 | 92.03 | 92.63 | 5,871,798 | +1.46(+1.60%) |
Feb 11, 2019 | 91.13 | 91.77 | 90.73 | 91.17 | 4,884,457 | +0.18(+0.20%) |
Feb 08, 2019 | 89.16 | 91.22 | 88.89 | 90.99 | 6,195,938 | +0.60(+0.66%) |
Feb 07, 2019 | 91.47 | 91.89 | 89.76 | 90.39 | 8,051,682 | -2.28(-2.46%) |
Feb 06, 2019 | 90.74 | 93.03 | 90.55 | 92.67 | 11,096,846 | +2.17(+2.39%) |
Feb 05, 2019 | 88.95 | 89.12 | 87.88 | 90.50 | 6,833,322 | +1.91(+2.15%) |
Feb 04, 2019 | 88.75 | 89.07 | 87.96 | 88.60 | 6,607,603 | -0.17(-0.19%) |
Feb 01, 2019 | 87.51 | 88.82 | 87.26 | 88.76 | 6,451,828 | +1.14(+1.30%) |
Jan 31, 2019 | 87.92 | 88.59 | 87.18 | 87.62 | 9,460,577 | -1.27(-1.43%) |
Jan 30, 2019 | 88.49 | 89.32 | 87.19 | 88.89 | 7,388,520 | +1.36(+1.55%) |
Jan 29, 2019 | 88.84 | 89.37 | 87.50 | 87.53 | 7,119,685 | -1.15(-1.30%) |
Jan 28, 2019 | 87.99 | 89.94 | 87.89 | 88.68 | 8,443,644 | -1.49(-1.66%) |
Jan 25, 2019 | 88.80 | 90.57 | 88.72 | 90.18 | 12,784,306 | +2.00(+2.27%) |
Jan 24, 2019 | 84.61 | 88.54 | 84.47 | 88.17 | 16,508,935 | +5.70(+6.91%) |
Jan 23, 2019 | 83.67 | 84.10 | 81.89 | 82.47 | 11,907,387 | -0.98(-1.17%) |
Jan 22, 2019 | 85.01 | 85.01 | 82.76 | 83.45 | 12,815,534 | -2.42(-2.82%) |
Jan 18, 2019 | 85.02 | 86.35 | 84.59 | 85.87 | 7,730,953 | +1.62(+1.93%) |
Jan 17, 2019 | 83.02 | 85.02 | 82.78 | 84.24 | 7,937,115 | +0.32(+0.38%) |
Jan 16, 2019 | 84.36 | 84.74 | 83.80 | 83.92 | 5,272,730 | -0.40(-0.47%) |
Jan 15, 2019 | 83.77 | 84.68 | 83.47 | 84.32 | 5,402,053 | +1.12(+1.35%) |
Jan 14, 2019 | 84.05 | 84.49 | 82.91 | 83.20 | 5,854,806 | -1.95(-2.29%) |
Jan 11, 2019 | 83.80 | 85.57 | 83.61 | 85.15 | 5,486,729 | +0.75(+0.89%) |
Jan 10, 2019 | 82.71 | 84.59 | 82.46 | 84.40 | 7,797,954 | +1.28(+1.54%) |
Jan 09, 2019 | 82.09 | 83.34 | 81.81 | 83.12 | 7,986,403 | +1.61(+1.97%) |
Jan 08, 2019 | 82.27 | 82.60 | 80.35 | 81.51 | 6,783,936 | -0.10(-0.13%) |
Jan 07, 2019 | 80.15 | 82.24 | 79.77 | 81.62 | 5,790,006 | +1.38(+1.72%) |
Jan 04, 2019 | 77.67 | 80.65 | 77.27 | 80.24 | 8,923,982 | +3.47(+4.52%) |
Jan 03, 2019 | 79.31 | 80.14 | 76.59 | 76.76 | 13,480,952 | -4.81(-5.90%) |