Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.49 | 93.35 | 92.43 | 93.11 | 4,114,646 | +1.20(+1.31%) |
Mar 28, 2019 | 91.08 | 92.00 | 90.84 | 91.91 | 1,945,380 | +1.10(+1.21%) |
Mar 27, 2019 | 90.41 | 90.94 | 90.13 | 90.81 | 2,293,781 | +0.47(+0.53%) |
Mar 26, 2019 | 89.73 | 90.65 | 89.39 | 90.33 | 2,645,571 | +1.26(+1.41%) |
Mar 25, 2019 | 89.22 | 89.54 | 88.61 | 89.08 | 2,506,028 | -0.37(-0.42%) |
Mar 22, 2019 | 91.05 | 91.31 | 89.41 | 89.45 | 3,273,619 | -2.04(-2.23%) |
Mar 21, 2019 | 89.38 | 91.63 | 89.10 | 91.49 | 2,184,195 | +1.57(+1.74%) |
Mar 20, 2019 | 90.27 | 90.83 | 88.74 | 89.93 | 5,039,269 | -2.02(-2.20%) |
Mar 19, 2019 | 92.33 | 92.51 | 91.75 | 91.95 | 3,528,734 | -0.28(-0.31%) |
Mar 18, 2019 | 91.28 | 92.38 | 91.24 | 92.23 | 2,873,802 | +0.97(+1.07%) |
Mar 15, 2019 | 92.37 | 92.70 | 91.18 | 91.26 | 5,849,744 | -1.13(-1.23%) |
Mar 14, 2019 | 92.63 | 92.64 | 91.73 | 92.39 | 3,047,731 | +0.02(+0.02%) |
Mar 13, 2019 | 91.43 | 93.10 | 91.31 | 92.38 | 3,988,856 | +1.54(+1.70%) |
Mar 12, 2019 | 90.89 | 91.53 | 90.51 | 90.83 | 3,059,755 | +0.15(+0.17%) |
Mar 11, 2019 | 89.05 | 90.76 | 88.98 | 90.68 | 3,555,731 | +1.79(+2.02%) |
Mar 08, 2019 | 88.48 | 88.93 | 87.44 | 88.89 | 3,178,812 | -0.15(-0.17%) |
Mar 07, 2019 | 90.53 | 90.85 | 88.51 | 89.04 | 4,776,062 | -1.66(-1.83%) |
Mar 06, 2019 | 91.52 | 91.67 | 90.27 | 90.70 | 3,215,607 | -0.93(-1.02%) |
Mar 05, 2019 | 91.57 | 92.37 | 90.83 | 91.63 | 3,781,339 | -0.42(-0.46%) |
Mar 04, 2019 | 93.93 | 94.08 | 91.50 | 92.06 | 3,277,460 | -1.37(-1.47%) |
Mar 01, 2019 | 92.44 | 93.63 | 91.95 | 93.43 | 4,685,292 | +1.61(+1.75%) |
Feb 28, 2019 | 92.28 | 92.57 | 91.65 | 91.83 | 3,412,560 | -0.78(-0.84%) |
Feb 27, 2019 | 92.43 | 92.66 | 92.01 | 92.60 | 3,145,261 | +0.08(+0.08%) |
Feb 26, 2019 | 92.26 | 93.24 | 92.22 | 92.53 | 3,513,463 | +0.15(+0.16%) |
Feb 25, 2019 | 91.58 | 92.68 | 91.37 | 92.38 | 3,735,505 | +1.22(+1.33%) |
Feb 22, 2019 | 92.42 | 92.42 | 89.09 | 91.16 | 4,945,288 | -1.16(-1.25%) |
Feb 21, 2019 | 91.50 | 92.75 | 91.45 | 92.32 | 2,731,950 | +0.57(+0.62%) |
Feb 20, 2019 | 91.63 | 91.82 | 91.19 | 91.75 | 4,051,580 | +0.25(+0.27%) |
Feb 19, 2019 | 91.61 | 92.31 | 91.00 | 91.50 | 3,218,699 | -0.08(-0.09%) |
Feb 15, 2019 | 91.63 | 92.47 | 90.54 | 91.58 | 5,173,491 | -0.77(-0.83%) |
Feb 14, 2019 | 92.03 | 92.65 | 91.37 | 92.35 | 2,856,357 | -0.17(-0.19%) |
Feb 13, 2019 | 91.69 | 92.56 | 91.26 | 92.52 | 3,306,833 | +1.12(+1.22%) |
Feb 12, 2019 | 90.50 | 91.51 | 90.50 | 91.41 | 3,488,571 | +1.43(+1.59%) |
Feb 11, 2019 | 89.38 | 90.05 | 89.12 | 89.98 | 3,346,469 | +0.69(+0.77%) |
Feb 08, 2019 | 88.71 | 89.31 | 88.17 | 89.29 | 3,572,558 | +0.13(+0.15%) |
Feb 07, 2019 | 89.50 | 89.99 | 88.71 | 89.16 | 4,109,441 | -0.73(-0.81%) |
Feb 06, 2019 | 88.76 | 89.90 | 88.52 | 89.89 | 5,436,384 | +0.96(+1.08%) |
Feb 05, 2019 | 88.23 | 88.97 | 87.59 | 88.93 | 4,467,677 | +0.89(+1.01%) |
Feb 04, 2019 | 87.56 | 88.05 | 87.08 | 88.04 | 3,846,132 | +0.40(+0.46%) |
Feb 01, 2019 | 87.33 | 87.97 | 86.95 | 87.63 | 4,268,790 | +0.57(+0.65%) |
Jan 31, 2019 | 87.14 | 89.21 | 84.87 | 87.06 | 8,870,696 | +3.48(+4.16%) |
Jan 30, 2019 | 84.16 | 84.30 | 82.81 | 83.58 | 4,851,026 | -0.09(-0.11%) |
Jan 29, 2019 | 82.91 | 83.70 | 82.42 | 83.68 | 2,674,256 | +0.80(+0.97%) |
Jan 28, 2019 | 82.49 | 83.11 | 81.70 | 82.87 | 3,784,639 | -0.41(-0.50%) |
Jan 25, 2019 | 83.18 | 84.04 | 82.60 | 83.29 | 4,171,213 | +0.93(+1.13%) |
Jan 24, 2019 | 82.90 | 83.13 | 81.64 | 82.35 | 3,398,704 | -1.01(-1.21%) |
Jan 23, 2019 | 85.11 | 85.19 | 81.97 | 83.36 | 5,536,332 | -1.45(-1.71%) |
Jan 22, 2019 | 83.84 | 85.08 | 83.55 | 84.82 | 6,772,077 | +0.89(+1.06%) |
Jan 18, 2019 | 82.96 | 84.15 | 82.69 | 83.92 | 5,143,952 | +1.67(+2.03%) |
Jan 17, 2019 | 80.08 | 82.31 | 79.96 | 82.25 | 4,788,986 | +2.14(+2.67%) |
Jan 16, 2019 | 80.87 | 81.73 | 80.01 | 80.12 | 5,400,748 | -0.47(-0.58%) |
Jan 15, 2019 | 81.89 | 81.89 | 79.98 | 80.59 | 5,753,460 | -1.31(-1.59%) |
Jan 14, 2019 | 80.40 | 82.31 | 79.82 | 81.89 | 5,727,473 | +1.02(+1.26%) |
Jan 11, 2019 | 81.19 | 81.74 | 80.38 | 80.88 | 6,395,497 | -0.83(-1.01%) |
Jan 10, 2019 | 80.45 | 81.89 | 80.00 | 81.70 | 2,944,506 | +0.82(+1.01%) |
Jan 09, 2019 | 80.61 | 81.22 | 80.26 | 80.88 | 4,420,554 | +0.41(+0.51%) |
Jan 08, 2019 | 81.33 | 81.87 | 79.74 | 80.47 | 3,645,975 | +0.01(+0.01%) |
Jan 07, 2019 | 80.52 | 81.07 | 79.45 | 80.46 | 4,592,641 | -0.27(-0.34%) |
Jan 04, 2019 | 79.45 | 80.89 | 79.16 | 80.74 | 4,052,330 | +2.72(+3.48%) |
Jan 03, 2019 | 79.69 | 79.83 | 77.80 | 78.02 | 3,274,795 | -2.28(-2.84%) |