Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.48 | 95.67 | 95.17 | 95.52 | 855,893 | +0.57(+0.60%) |
Mar 28, 2019 | 94.60 | 95.09 | 94.28 | 94.95 | 805,510 | +0.53(+0.56%) |
Mar 27, 2019 | 94.75 | 95.00 | 93.87 | 94.42 | 843,174 | -0.31(-0.33%) |
Mar 26, 2019 | 94.48 | 95.04 | 94.18 | 94.73 | 572,740 | +0.79(+0.84%) |
Mar 25, 2019 | 93.86 | 94.37 | 93.40 | 93.95 | 723,433 | +0.03(+0.03%) |
Mar 22, 2019 | 95.46 | 95.53 | 93.88 | 93.92 | 1,006,013 | -1.97(-2.05%) |
Mar 21, 2019 | 94.43 | 96.07 | 94.43 | 95.89 | 789,603 | +1.22(+1.28%) |
Mar 20, 2019 | 95.24 | 95.43 | 94.30 | 94.67 | 1,156,065 | -0.67(-0.70%) |
Mar 19, 2019 | 95.80 | 96.08 | 95.03 | 95.34 | 802,614 | -0.16(-0.17%) |
Mar 18, 2019 | 95.20 | 95.56 | 94.87 | 95.50 | 665,692 | +0.45(+0.47%) |
Mar 15, 2019 | 94.85 | 95.38 | 94.78 | 95.06 | 539,648 | +0.35(+0.37%) |
Mar 14, 2019 | 94.88 | 95.01 | 94.54 | 94.71 | 358,546 | -0.14(-0.14%) |
Mar 13, 2019 | 94.56 | 95.18 | 94.52 | 94.85 | 796,650 | +0.56(+0.60%) |
Mar 12, 2019 | 94.13 | 94.48 | 94.06 | 94.28 | 699,535 | +0.31(+0.33%) |
Mar 11, 2019 | 92.98 | 94.00 | 92.98 | 93.97 | 704,913 | +1.20(+1.30%) |
Mar 08, 2019 | 92.45 | 92.80 | 92.14 | 92.77 | 1,227,361 | -0.29(-0.31%) |
Mar 07, 2019 | 93.64 | 93.64 | 92.75 | 93.06 | 1,189,675 | -0.73(-0.78%) |
Mar 06, 2019 | 94.59 | 94.62 | 93.71 | 93.79 | 562,592 | -0.83(-0.88%) |
Mar 05, 2019 | 94.96 | 94.97 | 94.54 | 94.62 | 345,077 | -0.29(-0.31%) |
Mar 04, 2019 | 95.69 | 95.72 | 94.02 | 94.91 | 1,797,506 | -0.46(-0.48%) |
Mar 01, 2019 | 95.38 | 95.63 | 94.79 | 95.37 | 1,000,650 | +0.64(+0.67%) |
Feb 28, 2019 | 94.84 | 94.98 | 94.57 | 94.73 | 1,519,086 | -0.23(-0.24%) |
Feb 27, 2019 | 94.70 | 95.06 | 94.46 | 94.96 | 698,926 | +0.03(+0.03%) |
Feb 26, 2019 | 95.07 | 95.36 | 94.92 | 94.93 | 770,124 | -0.25(-0.27%) |
Feb 25, 2019 | 95.64 | 95.83 | 95.14 | 95.18 | 765,132 | +0.02(+0.02%) |
Feb 22, 2019 | 94.87 | 95.23 | 94.75 | 95.17 | 801,618 | +0.50(+0.53%) |
Feb 21, 2019 | 94.87 | 94.98 | 94.32 | 94.66 | 601,381 | -0.36(-0.38%) |
Feb 20, 2019 | 94.73 | 95.22 | 94.67 | 95.03 | 769,264 | +0.34(+0.36%) |
Feb 19, 2019 | 94.26 | 94.94 | 94.03 | 94.69 | 1,469,270 | +0.17(+0.18%) |
Feb 15, 2019 | 94.10 | 94.52 | 94.08 | 94.52 | 815,238 | +1.05(+1.12%) |
Feb 14, 2019 | 93.27 | 93.91 | 92.98 | 93.47 | 773,021 | -0.22(-0.23%) |
Feb 13, 2019 | 93.54 | 93.89 | 93.38 | 93.69 | 883,140 | +0.41(+0.44%) |
Feb 12, 2019 | 92.74 | 93.46 | 92.73 | 93.28 | 1,102,385 | +1.14(+1.24%) |
Feb 11, 2019 | 92.10 | 92.22 | 91.86 | 92.14 | 502,910 | +0.25(+0.28%) |
Feb 08, 2019 | 91.42 | 91.89 | 90.96 | 91.89 | 864,557 | +0.17(+0.19%) |
Feb 07, 2019 | 91.89 | 92.18 | 91.09 | 91.71 | 1,228,206 | -0.66(-0.72%) |
Feb 06, 2019 | 92.32 | 92.53 | 92.15 | 92.38 | 726,552 | -0.08(-0.09%) |
Feb 05, 2019 | 92.22 | 92.53 | 92.01 | 92.46 | 1,925,125 | +0.36(+0.39%) |
Feb 04, 2019 | 91.65 | 92.11 | 91.19 | 92.11 | 882,876 | +0.50(+0.55%) |
Feb 01, 2019 | 91.50 | 91.78 | 91.24 | 91.61 | 1,333,358 | +0.23(+0.25%) |
Jan 31, 2019 | 90.67 | 91.47 | 90.58 | 91.38 | 2,113,390 | +0.60(+0.66%) |
Jan 30, 2019 | 90.15 | 91.10 | 89.66 | 90.78 | 1,192,939 | +0.96(+1.06%) |
Jan 29, 2019 | 89.79 | 89.97 | 89.44 | 89.82 | 889,205 | +0.15(+0.17%) |
Jan 28, 2019 | 89.33 | 89.69 | 88.97 | 89.67 | 1,191,474 | -0.36(-0.39%) |
Jan 25, 2019 | 89.74 | 90.25 | 89.71 | 90.02 | 1,017,016 | +0.95(+1.06%) |
Jan 24, 2019 | 88.63 | 89.27 | 88.57 | 89.07 | 1,244,741 | +0.41(+0.46%) |
Jan 23, 2019 | 89.07 | 89.27 | 87.83 | 88.66 | 1,588,664 | -0.07(-0.08%) |
Jan 22, 2019 | 89.44 | 89.45 | 88.21 | 88.74 | 3,453,535 | -1.20(-1.34%) |
Jan 18, 2019 | 89.17 | 90.06 | 89.06 | 89.94 | 1,162,006 | +1.35(+1.52%) |
Jan 17, 2019 | 87.49 | 88.90 | 87.44 | 88.59 | 1,040,921 | +0.82(+0.93%) |
Jan 16, 2019 | 87.64 | 88.11 | 87.55 | 87.77 | 839,376 | +0.22(+0.25%) |
Jan 15, 2019 | 86.96 | 87.68 | 86.96 | 87.55 | 979,480 | +0.66(+0.76%) |
Jan 14, 2019 | 86.74 | 87.22 | 86.55 | 86.89 | 828,980 | -0.47(-0.54%) |
Jan 11, 2019 | 86.90 | 87.44 | 86.67 | 87.36 | 2,123,113 | +0.06(+0.07%) |
Jan 10, 2019 | 86.23 | 87.33 | 86.02 | 87.30 | 1,560,403 | +0.53(+0.61%) |
Jan 09, 2019 | 86.46 | 87.09 | 86.14 | 86.77 | 1,254,777 | +0.61(+0.71%) |
Jan 08, 2019 | 86.00 | 86.21 | 85.18 | 86.16 | 1,313,491 | +0.92(+1.08%) |
Jan 07, 2019 | 84.47 | 85.89 | 84.15 | 85.24 | 1,158,935 | +0.88(+1.05%) |
Jan 04, 2019 | 82.63 | 84.60 | 82.59 | 84.36 | 1,436,718 | +2.71(+3.32%) |
Jan 03, 2019 | 82.84 | 82.94 | 81.45 | 81.65 | 1,910,038 | -1.61(-1.94%) |