Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.51 | 93.37 | 92.46 | 93.13 | 4,113,703 | +1.20(+1.31%) |
Mar 28, 2019 | 91.11 | 92.02 | 90.86 | 91.93 | 1,944,935 | +1.10(+1.21%) |
Mar 27, 2019 | 90.43 | 90.96 | 90.15 | 90.83 | 2,293,256 | +0.48(+0.53%) |
Mar 26, 2019 | 89.76 | 90.67 | 89.41 | 90.36 | 2,644,965 | +1.26(+1.41%) |
Mar 25, 2019 | 89.24 | 89.56 | 88.63 | 89.10 | 2,505,453 | -0.38(-0.42%) |
Mar 22, 2019 | 91.07 | 91.33 | 89.43 | 89.47 | 3,272,869 | -2.04(-2.23%) |
Mar 21, 2019 | 89.41 | 91.66 | 89.12 | 91.51 | 2,183,694 | +1.57(+1.74%) |
Mar 20, 2019 | 90.29 | 90.85 | 88.76 | 89.95 | 5,038,115 | -2.03(-2.20%) |
Mar 19, 2019 | 92.35 | 92.53 | 91.77 | 91.97 | 3,527,926 | -0.28(-0.31%) |
Mar 18, 2019 | 91.31 | 92.41 | 91.26 | 92.26 | 2,873,143 | +0.98(+1.07%) |
Mar 15, 2019 | 92.39 | 92.72 | 91.20 | 91.28 | 5,848,404 | -1.13(-1.23%) |
Mar 14, 2019 | 92.65 | 92.66 | 91.75 | 92.41 | 3,047,033 | +0.02(+0.02%) |
Mar 13, 2019 | 91.45 | 93.12 | 91.33 | 92.40 | 3,987,942 | +1.54(+1.70%) |
Mar 12, 2019 | 90.91 | 91.55 | 90.53 | 90.86 | 3,059,054 | +0.15(+0.17%) |
Mar 11, 2019 | 89.07 | 90.78 | 89.00 | 90.71 | 3,554,916 | +1.79(+2.02%) |
Mar 08, 2019 | 88.50 | 88.95 | 87.46 | 88.91 | 3,178,083 | -0.15(-0.17%) |
Mar 07, 2019 | 90.56 | 90.87 | 88.53 | 89.06 | 4,774,968 | -1.66(-1.83%) |
Mar 06, 2019 | 91.54 | 91.69 | 90.29 | 90.72 | 3,214,870 | -0.93(-1.02%) |
Mar 05, 2019 | 91.59 | 92.39 | 90.86 | 91.66 | 3,780,472 | -0.43(-0.46%) |
Mar 04, 2019 | 93.95 | 94.10 | 91.52 | 92.08 | 3,276,709 | -1.38(-1.47%) |
Mar 01, 2019 | 92.46 | 93.66 | 91.97 | 93.46 | 4,684,218 | +1.61(+1.75%) |
Feb 28, 2019 | 92.30 | 92.59 | 91.67 | 91.85 | 3,411,778 | -0.78(-0.84%) |
Feb 27, 2019 | 92.46 | 92.68 | 92.03 | 92.62 | 3,144,540 | +0.08(+0.08%) |
Feb 26, 2019 | 92.28 | 93.26 | 92.24 | 92.55 | 3,512,658 | +0.15(+0.16%) |
Feb 25, 2019 | 91.60 | 92.71 | 91.39 | 92.40 | 3,734,649 | +1.22(+1.33%) |
Feb 22, 2019 | 92.44 | 92.44 | 89.11 | 91.18 | 4,944,154 | -1.16(-1.25%) |
Feb 21, 2019 | 91.52 | 92.77 | 91.47 | 92.34 | 2,731,324 | +0.57(+0.62%) |
Feb 20, 2019 | 91.65 | 91.84 | 91.21 | 91.77 | 4,050,652 | +0.25(+0.27%) |
Feb 19, 2019 | 91.63 | 92.33 | 91.02 | 91.52 | 3,217,962 | -0.08(-0.09%) |
Feb 15, 2019 | 91.65 | 92.49 | 90.56 | 91.60 | 5,172,305 | -0.77(-0.83%) |
Feb 14, 2019 | 92.05 | 92.68 | 91.39 | 92.37 | 2,855,702 | -0.17(-0.19%) |
Feb 13, 2019 | 91.71 | 92.58 | 91.28 | 92.54 | 3,306,075 | +1.12(+1.22%) |
Feb 12, 2019 | 90.52 | 91.54 | 90.52 | 91.43 | 3,487,771 | +1.43(+1.59%) |
Feb 11, 2019 | 89.40 | 90.07 | 89.14 | 90.00 | 3,345,702 | +0.69(+0.77%) |
Feb 08, 2019 | 88.73 | 89.33 | 88.19 | 89.31 | 3,571,739 | +0.13(+0.15%) |
Feb 07, 2019 | 89.52 | 90.01 | 88.73 | 89.18 | 4,108,499 | -0.73(-0.81%) |
Feb 06, 2019 | 88.78 | 89.92 | 88.54 | 89.91 | 5,435,138 | +0.96(+1.08%) |
Feb 05, 2019 | 88.25 | 88.99 | 87.61 | 88.95 | 4,466,653 | +0.89(+1.01%) |
Feb 04, 2019 | 87.58 | 88.07 | 87.10 | 88.06 | 3,845,250 | +0.40(+0.46%) |
Feb 01, 2019 | 87.35 | 87.99 | 86.97 | 87.65 | 4,267,811 | +0.57(+0.65%) |
Jan 31, 2019 | 87.16 | 89.23 | 84.89 | 87.08 | 8,868,663 | +3.48(+4.16%) |
Jan 30, 2019 | 84.18 | 84.31 | 82.83 | 83.60 | 4,849,914 | -0.09(-0.11%) |
Jan 29, 2019 | 82.93 | 83.72 | 82.44 | 83.69 | 2,673,644 | +0.80(+0.97%) |
Jan 28, 2019 | 82.51 | 83.13 | 81.72 | 82.89 | 3,783,772 | -0.41(-0.50%) |
Jan 25, 2019 | 83.20 | 84.06 | 82.62 | 83.31 | 4,170,257 | +0.93(+1.13%) |
Jan 24, 2019 | 82.92 | 83.15 | 81.65 | 82.37 | 3,397,925 | -1.01(-1.21%) |
Jan 23, 2019 | 85.13 | 85.21 | 81.99 | 83.38 | 5,535,064 | -1.45(-1.71%) |
Jan 22, 2019 | 83.86 | 85.10 | 83.57 | 84.83 | 6,770,525 | +0.89(+1.06%) |
Jan 18, 2019 | 82.98 | 84.17 | 82.71 | 83.94 | 5,142,773 | +1.67(+2.03%) |
Jan 17, 2019 | 80.10 | 82.33 | 79.98 | 82.27 | 4,787,889 | +2.14(+2.67%) |
Jan 16, 2019 | 80.89 | 81.75 | 80.03 | 80.13 | 5,399,511 | -0.47(-0.58%) |
Jan 15, 2019 | 81.91 | 81.91 | 79.99 | 80.60 | 5,752,141 | -1.31(-1.59%) |
Jan 14, 2019 | 80.41 | 82.33 | 79.84 | 81.91 | 5,726,161 | +1.02(+1.26%) |
Jan 11, 2019 | 81.21 | 81.76 | 80.40 | 80.89 | 6,394,031 | -0.83(-1.01%) |
Jan 10, 2019 | 80.47 | 81.91 | 80.02 | 81.72 | 2,943,831 | +0.82(+1.01%) |
Jan 09, 2019 | 80.63 | 81.24 | 80.27 | 80.90 | 4,419,541 | +0.41(+0.51%) |
Jan 08, 2019 | 81.35 | 81.89 | 79.75 | 80.49 | 3,645,140 | +0.01(+0.01%) |
Jan 07, 2019 | 80.54 | 81.09 | 79.46 | 80.48 | 4,591,588 | -0.27(-0.34%) |
Jan 04, 2019 | 79.47 | 80.91 | 79.18 | 80.75 | 4,051,401 | +2.72(+3.48%) |
Jan 03, 2019 | 79.70 | 79.85 | 77.82 | 78.04 | 3,274,044 | -2.28(-2.84%) |