Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 91.63 | 92.14 | 91.03 | 91.65 | 5,008,516 | +1.00(+1.11%) |
Mar 28, 2019 | 91.58 | 91.94 | 89.54 | 90.65 | 6,233,802 | -0.92(-1.00%) |
Mar 27, 2019 | 93.66 | 94.04 | 91.12 | 91.57 | 5,471,949 | -2.04(-2.18%) |
Mar 26, 2019 | 93.56 | 93.97 | 92.79 | 93.60 | 3,570,880 | +1.05(+1.14%) |
Mar 25, 2019 | 93.43 | 94.37 | 91.82 | 92.55 | 6,340,532 | -2.22(-2.34%) |
Mar 22, 2019 | 96.53 | 97.13 | 94.64 | 94.77 | 4,367,016 | -2.19(-2.26%) |
Mar 21, 2019 | 95.06 | 97.62 | 95.00 | 96.97 | 6,680,833 | +2.24(+2.36%) |
Mar 20, 2019 | 95.17 | 95.83 | 94.21 | 94.73 | 4,431,806 | -0.34(-0.35%) |
Mar 19, 2019 | 95.55 | 95.74 | 94.65 | 95.06 | 4,157,163 | +0.18(+0.19%) |
Mar 18, 2019 | 95.09 | 96.03 | 94.11 | 94.88 | 4,899,291 | -0.80(-0.84%) |
Mar 15, 2019 | 93.32 | 95.74 | 93.31 | 95.69 | 16,123,957 | +3.15(+3.40%) |
Mar 14, 2019 | 92.68 | 93.04 | 91.57 | 92.54 | 6,242,221 | -0.41(-0.45%) |
Mar 13, 2019 | 92.59 | 93.57 | 92.16 | 92.96 | 4,526,367 | +0.92(+1.00%) |
Mar 12, 2019 | 92.33 | 92.50 | 91.38 | 92.04 | 3,526,523 | +0.06(+0.07%) |
Mar 11, 2019 | 90.87 | 92.37 | 90.73 | 91.98 | 3,842,031 | +1.37(+1.52%) |
Mar 08, 2019 | 89.60 | 90.82 | 89.30 | 90.61 | 5,995,822 | -0.08(-0.09%) |
Mar 07, 2019 | 90.60 | 91.35 | 89.59 | 90.68 | 6,285,329 | -0.41(-0.45%) |
Mar 06, 2019 | 92.11 | 92.24 | 90.95 | 91.09 | 4,129,297 | -0.99(-1.08%) |
Mar 05, 2019 | 93.03 | 93.14 | 92.04 | 92.08 | 4,238,100 | -0.72(-0.77%) |
Mar 04, 2019 | 92.85 | 93.43 | 91.59 | 92.80 | 3,794,288 | +0.55(+0.60%) |
Mar 01, 2019 | 92.33 | 92.53 | 91.40 | 92.25 | 4,819,295 | +0.85(+0.93%) |
Feb 28, 2019 | 90.88 | 91.45 | 90.56 | 91.40 | 6,256,042 | +0.06(+0.07%) |
Feb 27, 2019 | 91.95 | 91.95 | 90.48 | 91.34 | 5,087,382 | -1.35(-1.45%) |
Feb 26, 2019 | 93.45 | 93.47 | 92.31 | 92.69 | 4,187,001 | -0.80(-0.85%) |
Feb 25, 2019 | 94.18 | 94.61 | 93.17 | 93.48 | 6,478,850 | +0.76(+0.82%) |
Feb 22, 2019 | 93.23 | 93.65 | 92.15 | 92.72 | 5,083,973 | +0.58(+0.63%) |
Feb 21, 2019 | 92.43 | 93.10 | 91.76 | 92.14 | 4,256,755 | -1.12(-1.20%) |
Feb 20, 2019 | 93.08 | 93.72 | 92.66 | 93.27 | 4,062,642 | +0.57(+0.62%) |
Feb 19, 2019 | 92.55 | 93.22 | 92.12 | 92.70 | 3,689,562 | -0.25(-0.27%) |
Feb 15, 2019 | 93.17 | 93.21 | 92.19 | 92.95 | 4,171,198 | +0.52(+0.56%) |
Feb 14, 2019 | 92.27 | 93.66 | 91.96 | 92.43 | 3,978,843 | -0.16(-0.17%) |
Feb 13, 2019 | 92.27 | 93.42 | 92.16 | 92.58 | 6,816,178 | +0.61(+0.67%) |
Feb 12, 2019 | 91.53 | 92.09 | 91.38 | 91.97 | 5,914,118 | +1.45(+1.60%) |
Feb 11, 2019 | 90.48 | 91.12 | 90.08 | 90.52 | 4,919,661 | +0.18(+0.20%) |
Feb 08, 2019 | 88.52 | 90.56 | 88.26 | 90.34 | 6,240,595 | +0.60(+0.66%) |
Feb 07, 2019 | 90.81 | 91.23 | 89.12 | 89.74 | 8,109,713 | -2.26(-2.46%) |
Feb 06, 2019 | 90.09 | 92.36 | 89.91 | 92.01 | 11,176,825 | +2.15(+2.39%) |
Feb 05, 2019 | 88.32 | 88.48 | 87.25 | 89.85 | 6,882,573 | +1.89(+2.15%) |
Feb 04, 2019 | 88.12 | 88.43 | 87.33 | 87.96 | 6,655,226 | -0.16(-0.19%) |
Feb 01, 2019 | 86.88 | 88.19 | 86.63 | 88.13 | 6,498,329 | +1.13(+1.30%) |
Jan 31, 2019 | 87.29 | 87.95 | 86.55 | 86.99 | 9,528,763 | -1.26(-1.43%) |
Jan 30, 2019 | 87.86 | 88.68 | 86.56 | 88.26 | 7,441,772 | +1.35(+1.55%) |
Jan 29, 2019 | 88.20 | 88.73 | 86.87 | 86.91 | 7,171,000 | -1.14(-1.30%) |
Jan 28, 2019 | 87.36 | 89.29 | 87.26 | 88.05 | 8,504,501 | -1.48(-1.66%) |
Jan 25, 2019 | 88.17 | 89.93 | 88.08 | 89.53 | 12,876,448 | +1.99(+2.27%) |
Jan 24, 2019 | 84.00 | 87.90 | 83.86 | 87.54 | 16,627,922 | +5.66(+6.91%) |
Jan 23, 2019 | 83.07 | 83.50 | 81.30 | 81.88 | 11,993,209 | -0.97(-1.17%) |
Jan 22, 2019 | 84.40 | 84.40 | 82.17 | 82.85 | 12,907,901 | -2.40(-2.82%) |
Jan 18, 2019 | 84.41 | 85.73 | 83.98 | 85.25 | 7,786,673 | +1.61(+1.93%) |
Jan 17, 2019 | 82.42 | 84.41 | 82.19 | 83.64 | 7,994,321 | +0.32(+0.38%) |
Jan 16, 2019 | 83.76 | 84.13 | 83.20 | 83.32 | 5,310,732 | -0.39(-0.47%) |
Jan 15, 2019 | 83.17 | 84.07 | 82.87 | 83.72 | 5,440,988 | +1.11(+1.35%) |
Jan 14, 2019 | 83.44 | 83.88 | 82.31 | 82.60 | 5,897,004 | -1.94(-2.29%) |
Jan 11, 2019 | 83.20 | 84.95 | 83.01 | 84.54 | 5,526,274 | +0.75(+0.89%) |
Jan 10, 2019 | 82.11 | 83.98 | 81.87 | 83.80 | 7,854,157 | +1.27(+1.54%) |
Jan 09, 2019 | 81.51 | 82.74 | 81.22 | 82.53 | 8,043,964 | +1.59(+1.97%) |
Jan 08, 2019 | 81.69 | 82.01 | 79.77 | 80.93 | 6,832,831 | -0.10(-0.13%) |
Jan 07, 2019 | 79.58 | 81.65 | 79.20 | 81.03 | 5,831,737 | +1.37(+1.72%) |
Jan 04, 2019 | 77.12 | 80.07 | 76.72 | 79.66 | 8,988,301 | +3.45(+4.52%) |
Jan 03, 2019 | 78.74 | 79.57 | 76.04 | 76.21 | 13,578,115 | -4.78(-5.90%) |