Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.72 | 88.31 | 87.29 | 87.80 | 869,515 | +0.29(+0.34%) |
Mar 28, 2019 | 86.47 | 87.58 | 86.36 | 87.51 | 878,235 | +1.15(+1.33%) |
Mar 27, 2019 | 86.46 | 87.25 | 85.86 | 86.36 | 1,320,455 | -0.09(-0.10%) |
Mar 26, 2019 | 86.74 | 87.49 | 86.07 | 86.45 | 1,235,034 | +0.32(+0.37%) |
Mar 25, 2019 | 87.24 | 87.80 | 85.98 | 86.13 | 953,606 | -1.26(-1.44%) |
Mar 22, 2019 | 90.52 | 90.52 | 87.33 | 87.38 | 866,034 | -4.04(-4.42%) |
Mar 21, 2019 | 89.78 | 91.87 | 89.78 | 91.42 | 621,731 | +1.50(+1.66%) |
Mar 20, 2019 | 89.89 | 90.21 | 88.49 | 89.93 | 1,309,229 | +0.04(+0.05%) |
Mar 19, 2019 | 90.79 | 91.53 | 89.48 | 89.88 | 723,781 | -0.36(-0.39%) |
Mar 18, 2019 | 90.19 | 90.44 | 88.83 | 90.24 | 924,201 | +0.11(+0.12%) |
Mar 15, 2019 | 89.31 | 90.25 | 89.00 | 90.13 | 2,469,169 | +0.77(+0.86%) |
Mar 14, 2019 | 90.36 | 90.65 | 88.98 | 89.37 | 1,249,309 | -1.29(-1.42%) |
Mar 13, 2019 | 90.54 | 91.28 | 90.12 | 90.66 | 809,825 | +0.57(+0.63%) |
Mar 12, 2019 | 90.61 | 91.04 | 89.93 | 90.09 | 919,380 | -0.28(-0.31%) |
Mar 11, 2019 | 89.31 | 90.39 | 88.73 | 90.36 | 909,712 | +1.52(+1.71%) |
Mar 08, 2019 | 89.67 | 89.93 | 88.54 | 88.84 | 1,177,137 | -1.60(-1.77%) |
Mar 07, 2019 | 91.34 | 91.71 | 89.14 | 90.44 | 1,238,904 | -1.32(-1.44%) |
Mar 06, 2019 | 91.66 | 92.90 | 91.26 | 91.76 | 1,009,147 | +0.30(+0.33%) |
Mar 05, 2019 | 91.36 | 92.04 | 90.74 | 91.46 | 1,228,808 | -0.03(-0.03%) |
Mar 04, 2019 | 92.08 | 92.72 | 90.23 | 91.49 | 1,109,337 | -0.04(-0.05%) |
Mar 01, 2019 | 91.92 | 92.93 | 91.26 | 91.53 | 1,003,054 | +0.45(+0.50%) |
Feb 28, 2019 | 91.82 | 92.00 | 90.85 | 91.08 | 1,202,482 | -0.98(-1.06%) |
Feb 27, 2019 | 91.22 | 92.40 | 91.10 | 92.06 | 878,962 | +0.63(+0.69%) |
Feb 26, 2019 | 92.58 | 93.12 | 91.40 | 91.42 | 949,333 | -1.28(-1.38%) |
Feb 25, 2019 | 92.88 | 93.32 | 92.48 | 92.71 | 826,493 | +0.34(+0.37%) |
Feb 22, 2019 | 91.88 | 92.61 | 91.61 | 92.37 | 956,894 | +1.10(+1.21%) |
Feb 21, 2019 | 91.76 | 92.21 | 90.85 | 91.26 | 1,290,503 | -0.20(-0.21%) |
Feb 20, 2019 | 90.03 | 91.93 | 89.82 | 91.46 | 983,360 | +1.58(+1.75%) |
Feb 19, 2019 | 88.37 | 90.32 | 87.56 | 89.88 | 1,144,708 | +0.61(+0.69%) |
Feb 15, 2019 | 89.16 | 89.49 | 88.53 | 89.27 | 1,502,279 | +1.12(+1.27%) |
Feb 14, 2019 | 87.11 | 88.64 | 86.97 | 88.15 | 1,040,638 | +0.64(+0.73%) |
Feb 13, 2019 | 88.14 | 88.69 | 87.48 | 87.51 | 916,605 | -0.41(-0.46%) |
Feb 12, 2019 | 85.90 | 88.01 | 85.90 | 87.92 | 1,707,323 | +2.92(+3.44%) |
Feb 11, 2019 | 85.41 | 85.77 | 84.60 | 85.00 | 1,268,155 | -0.04(-0.05%) |
Feb 08, 2019 | 84.29 | 85.07 | 83.74 | 85.04 | 1,370,447 | +0.01(+0.01%) |
Feb 07, 2019 | 86.65 | 86.99 | 84.34 | 85.03 | 912,735 | -2.19(-2.51%) |
Feb 06, 2019 | 86.46 | 87.59 | 86.25 | 87.22 | 958,891 | -0.20(-0.23%) |
Feb 05, 2019 | 87.56 | 88.41 | 87.01 | 87.42 | 1,054,696 | -0.55(-0.62%) |
Feb 04, 2019 | 87.48 | 87.97 | 86.62 | 87.97 | 1,441,780 | +0.56(+0.64%) |
Feb 01, 2019 | 84.96 | 87.55 | 84.82 | 87.41 | 1,338,602 | +2.61(+3.08%) |
Jan 31, 2019 | 85.61 | 85.68 | 84.37 | 84.80 | 1,867,303 | -1.82(-2.10%) |
Jan 30, 2019 | 85.89 | 87.13 | 84.69 | 86.62 | 1,373,061 | +1.37(+1.61%) |
Jan 29, 2019 | 81.70 | 85.40 | 81.69 | 85.24 | 2,966,363 | -1.23(-1.42%) |
Jan 28, 2019 | 85.46 | 86.60 | 84.96 | 86.47 | 2,233,234 | +0.34(+0.39%) |
Jan 25, 2019 | 85.89 | 86.54 | 85.45 | 86.14 | 1,288,803 | +1.41(+1.66%) |
Jan 24, 2019 | 82.60 | 84.78 | 82.60 | 84.73 | 1,338,450 | +2.05(+2.47%) |
Jan 23, 2019 | 84.98 | 85.21 | 82.28 | 82.68 | 2,270,530 | -2.09(-2.47%) |
Jan 22, 2019 | 86.06 | 86.09 | 83.74 | 84.77 | 1,401,023 | -1.84(-2.13%) |
Jan 18, 2019 | 85.67 | 87.08 | 85.03 | 86.62 | 1,519,168 | +1.46(+1.72%) |
Jan 17, 2019 | 83.16 | 85.16 | 82.76 | 85.15 | 2,327,085 | +1.34(+1.60%) |
Jan 16, 2019 | 83.21 | 84.59 | 83.21 | 83.82 | 1,526,194 | +0.60(+0.72%) |
Jan 15, 2019 | 83.24 | 83.84 | 82.25 | 83.22 | 1,371,113 | -0.68(-0.81%) |
Jan 14, 2019 | 82.99 | 84.47 | 82.66 | 83.90 | 1,432,693 | -0.02(-0.02%) |
Jan 11, 2019 | 82.78 | 84.38 | 82.56 | 83.91 | 1,305,177 | +0.29(+0.35%) |
Jan 10, 2019 | 82.66 | 83.92 | 82.12 | 83.62 | 1,124,684 | +0.35(+0.41%) |
Jan 09, 2019 | 82.91 | 84.13 | 82.07 | 83.28 | 1,152,032 | +0.38(+0.46%) |
Jan 08, 2019 | 81.68 | 83.06 | 81.67 | 82.90 | 2,186,265 | +1.14(+1.40%) |
Jan 07, 2019 | 80.74 | 82.48 | 79.64 | 81.75 | 1,327,599 | +0.76(+0.94%) |
Jan 04, 2019 | 79.40 | 81.31 | 78.87 | 80.99 | 1,638,755 | +3.17(+4.07%) |
Jan 03, 2019 | 80.45 | 80.54 | 77.25 | 77.82 | 1,846,358 | -2.95(-3.65%) |