Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 89.33 | 90.56 | 89.17 | 90.30 | 5,234,238 | +1.65(+1.86%) |
Mar 28, 2019 | 87.63 | 88.74 | 87.43 | 88.66 | 3,736,570 | +1.13(+1.29%) |
Mar 27, 2019 | 89.40 | 89.54 | 86.60 | 87.53 | 4,830,291 | -1.95(-2.18%) |
Mar 26, 2019 | 88.68 | 89.55 | 88.40 | 89.48 | 3,603,486 | +1.73(+1.97%) |
Mar 25, 2019 | 87.47 | 88.25 | 86.14 | 87.76 | 6,195,372 | +0.13(+0.15%) |
Mar 22, 2019 | 91.06 | 91.34 | 87.55 | 87.63 | 5,405,788 | -4.05(-4.42%) |
Mar 21, 2019 | 89.24 | 91.82 | 89.05 | 91.68 | 6,232,431 | +1.59(+1.76%) |
Mar 20, 2019 | 90.94 | 91.36 | 89.19 | 90.09 | 6,770,845 | -0.91(-1.00%) |
Mar 19, 2019 | 91.63 | 91.68 | 90.58 | 91.00 | 3,227,369 | -0.32(-0.35%) |
Mar 18, 2019 | 91.21 | 92.67 | 90.50 | 91.32 | 5,616,640 | +0.29(+0.32%) |
Mar 15, 2019 | 90.75 | 91.38 | 90.61 | 91.03 | 3,502,994 | +0.70(+0.77%) |
Mar 14, 2019 | 91.28 | 91.86 | 90.19 | 90.33 | 3,574,673 | -1.12(-1.22%) |
Mar 13, 2019 | 90.12 | 91.47 | 89.68 | 91.45 | 3,325,680 | +1.72(+1.91%) |
Mar 12, 2019 | 88.83 | 90.51 | 88.66 | 89.73 | 4,515,035 | +0.93(+1.04%) |
Mar 11, 2019 | 86.69 | 88.87 | 86.21 | 88.81 | 3,376,333 | +2.57(+2.98%) |
Mar 08, 2019 | 85.04 | 86.58 | 84.83 | 86.23 | 5,414,110 | -0.10(-0.12%) |
Mar 07, 2019 | 86.27 | 87.26 | 84.96 | 86.33 | 6,710,715 | +0.03(+0.03%) |
Mar 06, 2019 | 89.92 | 89.98 | 86.20 | 86.30 | 10,469,537 | -3.68(-4.09%) |
Mar 05, 2019 | 90.59 | 91.81 | 89.82 | 89.98 | 8,054,757 | -0.68(-0.75%) |
Mar 04, 2019 | 92.75 | 92.75 | 88.99 | 90.66 | 5,640,060 | -0.91(-0.99%) |
Mar 01, 2019 | 89.85 | 91.60 | 89.32 | 91.57 | 4,815,138 | +2.66(+3.00%) |
Feb 28, 2019 | 89.97 | 90.18 | 88.25 | 88.91 | 3,112,131 | -1.14(-1.26%) |
Feb 27, 2019 | 88.38 | 90.34 | 88.38 | 90.04 | 4,276,877 | +1.45(+1.63%) |
Feb 26, 2019 | 88.69 | 89.47 | 88.29 | 88.60 | 3,586,949 | -0.70(-0.78%) |
Feb 25, 2019 | 88.27 | 89.54 | 88.18 | 89.30 | 7,573,614 | +3.78(+4.42%) |
Feb 22, 2019 | 84.28 | 85.65 | 83.77 | 85.52 | 3,416,768 | +1.65(+1.96%) |
Feb 21, 2019 | 84.91 | 85.05 | 83.31 | 83.87 | 4,119,906 | -1.21(-1.42%) |
Feb 20, 2019 | 85.48 | 86.03 | 83.74 | 85.08 | 5,999,199 | -0.34(-0.40%) |
Feb 19, 2019 | 86.67 | 87.11 | 85.32 | 85.42 | 3,712,686 | -0.95(-1.10%) |
Feb 15, 2019 | 84.88 | 86.37 | 84.60 | 86.36 | 3,969,518 | +1.81(+2.13%) |
Feb 14, 2019 | 83.83 | 84.80 | 83.59 | 84.56 | 2,960,939 | +0.35(+0.41%) |
Feb 13, 2019 | 84.65 | 85.08 | 84.10 | 84.21 | 2,734,267 | +0.01(+0.01%) |
Feb 12, 2019 | 83.58 | 84.31 | 83.36 | 84.20 | 3,279,334 | +1.34(+1.61%) |
Feb 11, 2019 | 82.87 | 83.11 | 82.02 | 82.86 | 2,420,615 | +0.40(+0.48%) |
Feb 08, 2019 | 81.19 | 82.65 | 81.10 | 82.46 | 2,916,655 | +0.69(+0.84%) |
Feb 07, 2019 | 83.41 | 83.87 | 81.19 | 81.77 | 4,468,337 | -2.28(-2.72%) |
Feb 06, 2019 | 83.88 | 84.60 | 82.76 | 84.06 | 2,781,720 | +0.48(+0.57%) |
Feb 05, 2019 | 84.22 | 85.50 | 83.06 | 83.58 | 5,182,516 | -0.54(-0.64%) |
Feb 04, 2019 | 83.85 | 84.20 | 83.07 | 84.12 | 1,980,726 | +0.35(+0.42%) |
Feb 01, 2019 | 83.33 | 84.09 | 82.59 | 83.77 | 3,184,057 | +0.39(+0.47%) |
Jan 31, 2019 | 81.75 | 83.53 | 81.72 | 83.38 | 4,798,752 | +1.31(+1.59%) |
Jan 30, 2019 | 80.39 | 82.14 | 79.57 | 82.07 | 3,063,527 | +2.21(+2.77%) |
Jan 29, 2019 | 80.11 | 80.24 | 79.13 | 79.86 | 4,263,344 | +0.04(+0.05%) |
Jan 28, 2019 | 80.86 | 81.10 | 79.62 | 79.82 | 4,605,625 | -2.33(-2.84%) |
Jan 25, 2019 | 80.88 | 82.25 | 80.11 | 82.15 | 3,526,455 | +1.82(+2.26%) |
Jan 24, 2019 | 79.57 | 80.38 | 79.20 | 80.34 | 5,147,740 | +0.77(+0.97%) |
Jan 23, 2019 | 81.13 | 81.56 | 78.39 | 79.57 | 5,993,400 | -1.08(-1.34%) |
Jan 22, 2019 | 82.35 | 82.57 | 80.09 | 80.65 | 6,909,309 | -2.51(-3.02%) |
Jan 18, 2019 | 82.74 | 83.20 | 81.37 | 83.16 | 5,039,326 | +0.98(+1.19%) |
Jan 17, 2019 | 81.15 | 82.93 | 81.15 | 82.18 | 2,204,896 | +0.49(+0.60%) |
Jan 16, 2019 | 81.98 | 83.75 | 81.45 | 81.69 | 4,712,154 | -0.29(-0.35%) |
Jan 15, 2019 | 80.19 | 81.98 | 79.97 | 81.98 | 3,807,138 | +2.07(+2.60%) |
Jan 14, 2019 | 80.99 | 81.44 | 79.84 | 79.91 | 4,257,874 | -1.88(-2.29%) |
Jan 11, 2019 | 81.51 | 82.15 | 81.01 | 81.78 | 5,949,415 | -0.16(-0.19%) |
Jan 10, 2019 | 79.93 | 82.05 | 78.87 | 81.94 | 6,010,070 | +1.34(+1.66%) |
Jan 09, 2019 | 80.68 | 81.38 | 80.10 | 80.61 | 4,822,789 | +0.34(+0.42%) |
Jan 08, 2019 | 80.36 | 80.77 | 77.93 | 80.27 | 6,104,261 | +0.98(+1.23%) |
Jan 07, 2019 | 76.66 | 79.66 | 76.64 | 79.29 | 8,550,520 | +4.47(+5.97%) |
Jan 04, 2019 | 72.23 | 75.04 | 71.96 | 74.82 | 8,040,604 | +3.80(+5.35%) |
Jan 03, 2019 | 73.15 | 73.36 | 70.88 | 71.02 | 8,798,546 | -1.65(-2.26%) |