Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 93.54 | 94.41 | 93.48 | 94.17 | 4,068,415 | +1.21(+1.31%) |
Mar 28, 2019 | 92.12 | 93.05 | 91.88 | 92.95 | 1,923,523 | +1.11(+1.21%) |
Mar 27, 2019 | 91.44 | 91.98 | 91.15 | 91.84 | 2,268,009 | +0.48(+0.53%) |
Mar 26, 2019 | 90.75 | 91.68 | 90.41 | 91.36 | 2,615,846 | +1.27(+1.41%) |
Mar 25, 2019 | 90.23 | 90.56 | 89.62 | 90.09 | 2,477,871 | -0.38(-0.42%) |
Mar 22, 2019 | 92.09 | 92.35 | 90.43 | 90.47 | 3,236,838 | -2.06(-2.23%) |
Mar 21, 2019 | 90.40 | 92.68 | 90.11 | 92.53 | 2,159,654 | +1.58(+1.74%) |
Mar 20, 2019 | 91.29 | 91.86 | 89.75 | 90.95 | 4,982,650 | -2.05(-2.20%) |
Mar 19, 2019 | 93.38 | 93.56 | 92.79 | 93.00 | 3,489,087 | -0.29(-0.31%) |
Mar 18, 2019 | 92.32 | 93.43 | 92.28 | 93.28 | 2,841,513 | +0.99(+1.07%) |
Mar 15, 2019 | 93.42 | 93.75 | 92.21 | 92.30 | 5,784,018 | -1.15(-1.23%) |
Mar 14, 2019 | 93.68 | 93.70 | 92.77 | 93.44 | 3,013,488 | +0.02(+0.02%) |
Mar 13, 2019 | 92.47 | 94.16 | 92.35 | 93.43 | 3,944,038 | +1.56(+1.70%) |
Mar 12, 2019 | 91.93 | 92.57 | 91.54 | 91.87 | 3,025,377 | +0.15(+0.17%) |
Mar 11, 2019 | 90.06 | 91.79 | 90.00 | 91.72 | 3,515,780 | +1.81(+2.02%) |
Mar 08, 2019 | 89.49 | 89.95 | 88.44 | 89.90 | 3,143,096 | -0.15(-0.17%) |
Mar 07, 2019 | 91.56 | 91.88 | 89.52 | 90.05 | 4,722,400 | -1.68(-1.83%) |
Mar 06, 2019 | 92.56 | 92.71 | 91.29 | 91.73 | 3,179,477 | -0.94(-1.02%) |
Mar 05, 2019 | 92.61 | 93.42 | 91.87 | 92.68 | 3,738,853 | -0.43(-0.46%) |
Mar 04, 2019 | 94.99 | 95.14 | 92.54 | 93.11 | 3,240,635 | -1.39(-1.47%) |
Mar 01, 2019 | 93.49 | 94.70 | 93.00 | 94.50 | 4,632,649 | +1.63(+1.75%) |
Feb 28, 2019 | 93.32 | 93.62 | 92.69 | 92.87 | 3,374,218 | -0.78(-0.84%) |
Feb 27, 2019 | 93.48 | 93.71 | 93.05 | 93.65 | 3,109,922 | +0.08(+0.08%) |
Feb 26, 2019 | 93.31 | 94.30 | 93.27 | 93.58 | 3,473,987 | +0.15(+0.16%) |
Feb 25, 2019 | 92.62 | 93.74 | 92.41 | 93.43 | 3,693,534 | +1.23(+1.33%) |
Feb 22, 2019 | 93.47 | 93.47 | 90.10 | 92.20 | 4,889,724 | -1.17(-1.25%) |
Feb 21, 2019 | 92.54 | 93.80 | 92.49 | 93.36 | 2,701,255 | +0.58(+0.62%) |
Feb 20, 2019 | 92.67 | 92.86 | 92.23 | 92.79 | 4,006,058 | +0.25(+0.27%) |
Feb 19, 2019 | 92.65 | 93.36 | 92.04 | 92.54 | 3,182,535 | -0.08(-0.09%) |
Feb 15, 2019 | 92.67 | 93.52 | 91.57 | 92.62 | 5,115,363 | -0.78(-0.83%) |
Feb 14, 2019 | 93.07 | 93.71 | 92.40 | 93.40 | 2,824,263 | -0.18(-0.19%) |
Feb 13, 2019 | 92.73 | 93.62 | 92.30 | 93.57 | 3,269,678 | +1.13(+1.22%) |
Feb 12, 2019 | 91.53 | 92.55 | 91.53 | 92.45 | 3,449,375 | +1.45(+1.59%) |
Feb 11, 2019 | 90.40 | 91.08 | 90.13 | 91.00 | 3,308,869 | +0.69(+0.77%) |
Feb 08, 2019 | 89.71 | 90.32 | 89.17 | 90.31 | 3,532,418 | +0.13(+0.15%) |
Feb 07, 2019 | 90.52 | 91.01 | 89.71 | 90.17 | 4,063,268 | -0.74(-0.81%) |
Feb 06, 2019 | 89.76 | 90.93 | 89.53 | 90.91 | 5,375,303 | +0.97(+1.08%) |
Feb 05, 2019 | 89.23 | 89.98 | 88.59 | 89.94 | 4,417,480 | +0.90(+1.01%) |
Feb 04, 2019 | 88.55 | 89.05 | 88.07 | 89.04 | 3,802,918 | +0.41(+0.46%) |
Feb 01, 2019 | 88.32 | 88.97 | 87.93 | 88.63 | 4,220,827 | +0.58(+0.65%) |
Jan 31, 2019 | 88.14 | 90.22 | 85.84 | 88.05 | 8,771,027 | +3.52(+4.16%) |
Jan 30, 2019 | 85.12 | 85.25 | 83.75 | 84.53 | 4,796,521 | -0.09(-0.11%) |
Jan 29, 2019 | 83.85 | 84.65 | 83.36 | 84.63 | 2,644,209 | +0.81(+0.97%) |
Jan 28, 2019 | 83.43 | 84.06 | 82.63 | 83.82 | 3,742,116 | -0.42(-0.50%) |
Jan 25, 2019 | 84.13 | 84.99 | 83.54 | 84.23 | 4,124,347 | +0.94(+1.13%) |
Jan 24, 2019 | 83.84 | 84.08 | 82.56 | 83.29 | 3,360,517 | -1.02(-1.21%) |
Jan 23, 2019 | 86.08 | 86.16 | 82.91 | 84.31 | 5,474,128 | -1.47(-1.71%) |
Jan 22, 2019 | 84.79 | 86.05 | 84.50 | 85.78 | 6,695,988 | +0.90(+1.06%) |
Jan 18, 2019 | 83.90 | 85.10 | 83.63 | 84.88 | 5,086,156 | +1.69(+2.03%) |
Jan 17, 2019 | 80.99 | 83.25 | 80.87 | 83.19 | 4,735,179 | +2.16(+2.67%) |
Jan 16, 2019 | 81.79 | 82.66 | 80.92 | 81.03 | 5,340,067 | -0.48(-0.58%) |
Jan 15, 2019 | 82.82 | 82.82 | 80.88 | 81.50 | 5,688,815 | -1.32(-1.59%) |
Jan 14, 2019 | 81.31 | 83.25 | 80.73 | 82.82 | 5,663,121 | +1.03(+1.26%) |
Jan 11, 2019 | 82.11 | 82.67 | 81.29 | 81.79 | 6,323,639 | -0.84(-1.01%) |
Jan 10, 2019 | 81.37 | 82.82 | 80.91 | 82.63 | 2,911,422 | +0.83(+1.01%) |
Jan 09, 2019 | 81.53 | 82.15 | 81.17 | 81.80 | 4,370,886 | +0.42(+0.51%) |
Jan 08, 2019 | 82.25 | 82.80 | 80.64 | 81.39 | 3,605,010 | +0.01(+0.01%) |
Jan 07, 2019 | 81.44 | 82.00 | 80.35 | 81.38 | 4,541,039 | -0.28(-0.34%) |
Jan 04, 2019 | 80.36 | 81.81 | 80.06 | 81.65 | 4,006,799 | +2.75(+3.48%) |
Jan 03, 2019 | 80.59 | 80.74 | 78.69 | 78.90 | 3,238,000 | -2.31(-2.84%) |