Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.86 | 96.03 | 95.34 | 95.70 | 1,669,177 | -0.05(-0.06%) |
Mar 28, 2019 | 97.28 | 97.37 | 95.06 | 95.75 | 1,309,693 | -1.42(-1.46%) |
Mar 27, 2019 | 97.86 | 98.27 | 96.81 | 97.18 | 1,020,256 | -1.22(-1.24%) |
Mar 26, 2019 | 97.92 | 98.66 | 97.74 | 98.40 | 1,001,541 | +0.47(+0.48%) |
Mar 25, 2019 | 97.94 | 98.47 | 97.31 | 97.93 | 1,216,706 | -0.08(-0.08%) |
Mar 22, 2019 | 97.89 | 98.86 | 97.60 | 98.01 | 1,047,090 | +0.51(+0.53%) |
Mar 21, 2019 | 95.95 | 97.56 | 95.95 | 97.50 | 708,902 | +1.40(+1.46%) |
Mar 20, 2019 | 95.85 | 96.78 | 95.36 | 96.09 | 908,849 | +0.31(+0.33%) |
Mar 19, 2019 | 96.36 | 96.74 | 95.37 | 95.78 | 1,101,367 | -0.72(-0.74%) |
Mar 18, 2019 | 97.12 | 97.25 | 95.90 | 96.50 | 1,520,275 | -0.62(-0.64%) |
Mar 15, 2019 | 96.29 | 97.62 | 96.06 | 97.12 | 4,438,829 | +0.75(+0.78%) |
Mar 14, 2019 | 96.39 | 97.10 | 95.73 | 96.37 | 1,643,019 | -0.11(-0.11%) |
Mar 13, 2019 | 96.25 | 96.72 | 96.05 | 96.48 | 1,508,552 | +0.17(+0.18%) |
Mar 12, 2019 | 95.62 | 96.51 | 95.51 | 96.30 | 1,463,061 | +0.82(+0.86%) |
Mar 11, 2019 | 94.17 | 95.54 | 94.17 | 95.49 | 1,945,540 | +1.38(+1.46%) |
Mar 08, 2019 | 93.34 | 94.18 | 93.34 | 94.11 | 1,055,261 | +0.81(+0.87%) |
Mar 07, 2019 | 93.06 | 93.77 | 93.00 | 93.30 | 1,334,750 | +0.54(+0.58%) |
Mar 06, 2019 | 93.05 | 93.33 | 92.56 | 92.76 | 1,130,361 | -0.19(-0.21%) |
Mar 05, 2019 | 93.43 | 93.69 | 92.72 | 92.95 | 1,326,676 | -0.40(-0.43%) |
Mar 04, 2019 | 93.11 | 93.61 | 92.35 | 93.36 | 1,447,369 | +0.25(+0.27%) |
Mar 01, 2019 | 93.13 | 93.46 | 92.75 | 93.11 | 801,305 | -0.17(-0.18%) |
Feb 28, 2019 | 92.73 | 93.69 | 92.30 | 93.27 | 1,069,137 | +0.53(+0.57%) |
Feb 27, 2019 | 92.07 | 93.10 | 92.07 | 92.74 | 714,582 | +0.00(+0.00%) |
Feb 26, 2019 | 92.93 | 92.95 | 92.04 | 92.74 | 677,343 | +0.15(+0.16%) |
Feb 25, 2019 | 92.75 | 93.01 | 91.79 | 92.60 | 823,211 | -0.09(-0.10%) |
Feb 22, 2019 | 92.59 | 92.94 | 91.79 | 92.69 | 839,545 | +0.55(+0.60%) |
Feb 21, 2019 | 90.42 | 92.22 | 89.77 | 92.14 | 1,295,096 | +1.58(+1.74%) |
Feb 20, 2019 | 89.70 | 90.85 | 88.70 | 90.56 | 1,995,632 | -0.04(-0.04%) |
Feb 19, 2019 | 89.86 | 90.67 | 89.62 | 90.59 | 908,923 | +0.60(+0.66%) |
Feb 15, 2019 | 89.71 | 90.12 | 89.39 | 90.00 | 991,527 | +0.73(+0.82%) |
Feb 14, 2019 | 89.71 | 89.95 | 89.19 | 89.26 | 870,332 | -0.17(-0.20%) |
Feb 13, 2019 | 89.31 | 89.71 | 88.99 | 89.44 | 730,061 | -0.21(-0.24%) |
Feb 12, 2019 | 89.92 | 90.17 | 88.88 | 89.65 | 728,535 | +0.06(+0.07%) |
Feb 11, 2019 | 89.09 | 90.16 | 89.09 | 89.58 | 707,234 | -0.13(-0.14%) |
Feb 08, 2019 | 88.71 | 89.76 | 88.54 | 89.71 | 725,260 | +0.80(+0.90%) |
Feb 07, 2019 | 87.37 | 88.93 | 87.05 | 88.91 | 997,293 | +1.58(+1.81%) |
Feb 06, 2019 | 87.77 | 87.92 | 86.94 | 87.34 | 666,028 | -0.23(-0.27%) |
Feb 05, 2019 | 87.24 | 87.83 | 86.65 | 87.57 | 854,586 | +0.26(+0.29%) |
Feb 04, 2019 | 86.68 | 87.31 | 85.78 | 87.31 | 1,076,614 | +0.34(+0.39%) |
Feb 01, 2019 | 87.44 | 87.70 | 86.19 | 86.98 | 1,328,706 | -0.42(-0.48%) |
Jan 31, 2019 | 85.89 | 87.83 | 85.36 | 87.40 | 2,328,568 | +1.76(+2.06%) |
Jan 30, 2019 | 84.91 | 86.46 | 84.89 | 85.63 | 1,331,635 | +0.60(+0.71%) |
Jan 29, 2019 | 85.14 | 85.93 | 84.64 | 85.03 | 748,504 | +0.05(+0.06%) |
Jan 28, 2019 | 85.27 | 85.57 | 84.37 | 84.98 | 580,003 | -0.23(-0.27%) |
Jan 25, 2019 | 86.02 | 86.63 | 85.05 | 85.20 | 917,768 | -1.25(-1.45%) |
Jan 24, 2019 | 86.22 | 86.61 | 85.43 | 86.46 | 546,576 | +0.37(+0.42%) |
Jan 23, 2019 | 84.68 | 86.16 | 84.68 | 86.09 | 781,587 | +1.34(+1.58%) |
Jan 22, 2019 | 84.43 | 85.25 | 84.10 | 84.75 | 1,405,395 | +0.15(+0.17%) |
Jan 18, 2019 | 84.82 | 85.23 | 84.23 | 84.60 | 877,046 | +0.05(+0.05%) |
Jan 17, 2019 | 83.62 | 84.89 | 83.62 | 84.56 | 908,323 | +0.70(+0.84%) |
Jan 16, 2019 | 83.25 | 84.14 | 82.87 | 83.85 | 826,490 | +0.34(+0.40%) |
Jan 15, 2019 | 82.52 | 84.56 | 82.52 | 83.51 | 1,165,731 | +0.90(+1.09%) |
Jan 14, 2019 | 82.47 | 82.64 | 81.77 | 82.61 | 1,722,649 | -0.19(-0.23%) |
Jan 11, 2019 | 83.08 | 83.22 | 82.39 | 82.80 | 791,881 | -0.11(-0.13%) |
Jan 10, 2019 | 81.59 | 83.04 | 81.30 | 82.91 | 882,302 | +1.62(+1.99%) |
Jan 09, 2019 | 82.22 | 82.65 | 81.14 | 81.29 | 1,238,750 | -1.05(-1.28%) |
Jan 08, 2019 | 81.31 | 82.45 | 81.29 | 82.34 | 753,246 | +1.19(+1.46%) |
Jan 07, 2019 | 81.75 | 82.27 | 80.97 | 81.16 | 793,313 | -0.87(-1.06%) |
Jan 04, 2019 | 81.07 | 82.26 | 80.39 | 82.03 | 1,042,450 | +0.61(+0.75%) |
Jan 03, 2019 | 80.98 | 82.64 | 80.98 | 81.41 | 1,358,873 | +0.32(+0.39%) |