Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 91.08 | 91.44 | 90.60 | 91.18 | 2,579,668 | +0.61(+0.68%) |
Mar 28, 2019 | 90.46 | 90.77 | 90.04 | 90.57 | 1,737,775 | +0.15(+0.16%) |
Mar 27, 2019 | 90.04 | 90.81 | 90.04 | 90.42 | 1,664,813 | +0.21(+0.23%) |
Mar 26, 2019 | 90.55 | 90.58 | 89.72 | 90.21 | 1,489,894 | -0.20(-0.22%) |
Mar 25, 2019 | 90.64 | 90.91 | 90.23 | 90.41 | 1,411,809 | +0.00(+0.00%) |
Mar 22, 2019 | 90.59 | 91.08 | 90.20 | 90.41 | 1,131,218 | -0.20(-0.22%) |
Mar 21, 2019 | 89.82 | 90.70 | 89.70 | 90.61 | 1,110,086 | +0.57(+0.63%) |
Mar 20, 2019 | 89.75 | 90.43 | 89.49 | 90.05 | 3,205,992 | -0.61(-0.68%) |
Mar 19, 2019 | 90.93 | 91.36 | 90.11 | 90.66 | 2,381,442 | -0.91(-1.00%) |
Mar 18, 2019 | 92.17 | 92.62 | 91.27 | 91.57 | 1,768,114 | -0.60(-0.65%) |
Mar 15, 2019 | 90.52 | 92.20 | 90.19 | 92.17 | 4,321,486 | +1.75(+1.94%) |
Mar 14, 2019 | 89.80 | 90.43 | 89.57 | 90.42 | 1,444,696 | +0.31(+0.34%) |
Mar 13, 2019 | 89.82 | 90.40 | 89.68 | 90.11 | 2,200,926 | +0.60(+0.67%) |
Mar 12, 2019 | 89.56 | 89.60 | 88.80 | 89.51 | 2,050,503 | +0.17(+0.19%) |
Mar 11, 2019 | 88.47 | 89.36 | 88.38 | 89.33 | 1,605,365 | +1.02(+1.16%) |
Mar 08, 2019 | 87.61 | 88.33 | 87.34 | 88.31 | 1,960,859 | +0.12(+0.13%) |
Mar 07, 2019 | 88.11 | 88.21 | 87.60 | 88.19 | 2,081,559 | -0.05(-0.06%) |
Mar 06, 2019 | 87.76 | 88.57 | 87.71 | 88.25 | 2,121,180 | +0.61(+0.70%) |
Mar 05, 2019 | 87.07 | 87.65 | 86.63 | 87.63 | 1,853,067 | +0.72(+0.83%) |
Mar 04, 2019 | 87.52 | 87.52 | 86.57 | 86.91 | 2,508,260 | -0.21(-0.24%) |
Mar 01, 2019 | 86.79 | 87.27 | 86.74 | 87.12 | 1,740,176 | +0.79(+0.92%) |
Feb 28, 2019 | 85.01 | 86.62 | 84.91 | 86.33 | 2,556,222 | +1.27(+1.49%) |
Feb 27, 2019 | 85.10 | 85.37 | 84.50 | 85.06 | 1,469,416 | -0.23(-0.27%) |
Feb 26, 2019 | 85.30 | 85.85 | 84.96 | 85.29 | 1,795,743 | -0.13(-0.15%) |
Feb 25, 2019 | 87.42 | 87.42 | 85.12 | 85.41 | 2,270,652 | -1.73(-1.98%) |
Feb 22, 2019 | 86.79 | 87.15 | 86.32 | 87.14 | 2,114,986 | +0.47(+0.54%) |
Feb 21, 2019 | 86.36 | 86.86 | 85.99 | 86.68 | 1,493,752 | +0.15(+0.17%) |
Feb 20, 2019 | 86.48 | 86.97 | 86.20 | 86.53 | 2,542,093 | +0.18(+0.21%) |
Feb 19, 2019 | 86.10 | 86.59 | 85.96 | 86.35 | 2,189,050 | +0.37(+0.42%) |
Feb 15, 2019 | 86.56 | 86.79 | 85.73 | 85.98 | 3,133,017 | +0.25(+0.29%) |
Feb 14, 2019 | 84.89 | 86.07 | 84.06 | 85.73 | 1,671,680 | +0.47(+0.56%) |
Feb 13, 2019 | 85.90 | 86.08 | 84.78 | 85.26 | 1,887,405 | -0.27(-0.32%) |
Feb 12, 2019 | 85.56 | 85.56 | 84.64 | 85.53 | 2,275,042 | +0.72(+0.85%) |
Feb 11, 2019 | 85.88 | 86.44 | 84.70 | 84.82 | 2,714,703 | -1.12(-1.30%) |
Feb 08, 2019 | 85.49 | 86.10 | 84.56 | 85.93 | 2,156,691 | -0.11(-0.13%) |
Feb 07, 2019 | 81.40 | 86.18 | 80.50 | 86.04 | 2,898,783 | +0.02(+0.02%) |
Feb 06, 2019 | 85.99 | 86.08 | 85.36 | 86.02 | 1,915,350 | +0.14(+0.16%) |
Feb 05, 2019 | 86.02 | 86.54 | 85.63 | 85.89 | 1,994,429 | -0.19(-0.22%) |
Feb 04, 2019 | 85.66 | 86.24 | 85.58 | 86.08 | 1,834,083 | +0.47(+0.55%) |
Feb 01, 2019 | 85.93 | 86.81 | 85.32 | 85.61 | 1,645,612 | +0.14(+0.16%) |
Jan 31, 2019 | 84.81 | 85.76 | 84.12 | 85.47 | 2,938,908 | +0.48(+0.57%) |
Jan 30, 2019 | 84.63 | 85.46 | 84.30 | 84.99 | 1,708,978 | +0.71(+0.84%) |
Jan 29, 2019 | 84.63 | 85.28 | 83.78 | 84.28 | 1,421,315 | +0.07(+0.09%) |
Jan 28, 2019 | 84.32 | 84.44 | 83.36 | 84.21 | 1,182,411 | -0.11(-0.13%) |
Jan 25, 2019 | 85.15 | 85.34 | 84.17 | 84.31 | 1,651,440 | -0.18(-0.22%) |
Jan 24, 2019 | 84.49 | 84.79 | 84.07 | 84.50 | 2,180,660 | +0.12(+0.14%) |
Jan 23, 2019 | 84.32 | 85.07 | 83.65 | 84.38 | 1,706,214 | +0.66(+0.79%) |
Jan 22, 2019 | 83.84 | 84.81 | 83.22 | 83.71 | 2,140,999 | -0.28(-0.34%) |
Jan 18, 2019 | 83.10 | 84.34 | 82.95 | 84.00 | 2,244,987 | +1.51(+1.83%) |
Jan 17, 2019 | 81.22 | 82.81 | 81.22 | 82.49 | 2,194,866 | +0.79(+0.97%) |
Jan 16, 2019 | 82.08 | 82.48 | 81.53 | 81.70 | 1,598,568 | -0.51(-0.62%) |
Jan 15, 2019 | 82.02 | 82.34 | 81.53 | 82.20 | 1,641,542 | +0.35(+0.43%) |
Jan 14, 2019 | 81.86 | 82.30 | 81.68 | 81.85 | 1,531,675 | -0.85(-1.03%) |
Jan 11, 2019 | 81.16 | 82.71 | 80.95 | 82.71 | 2,580,245 | -0.77(-0.93%) |
Jan 10, 2019 | 82.39 | 84.27 | 82.17 | 83.48 | 2,981,194 | +0.59(+0.71%) |
Jan 09, 2019 | 83.31 | 83.46 | 82.41 | 82.89 | 2,457,827 | -0.04(-0.04%) |
Jan 08, 2019 | 83.37 | 83.61 | 81.81 | 82.92 | 2,864,044 | -0.16(-0.20%) |
Jan 07, 2019 | 83.12 | 83.87 | 82.87 | 83.09 | 2,723,766 | -0.09(-0.11%) |
Jan 04, 2019 | 82.02 | 83.98 | 81.89 | 83.18 | 2,356,043 | +2.11(+2.60%) |
Jan 03, 2019 | 82.76 | 82.76 | 80.75 | 81.07 | 2,879,512 | -2.09(-2.52%) |