Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.09 | 86.19 | 85.96 | 86.11 | 65,800 | -0.13(-0.15%) |
Mar 28, 2019 | 86.22 | 86.28 | 86.07 | 86.24 | 32,631 | -0.10(-0.12%) |
Mar 27, 2019 | 86.32 | 86.47 | 86.30 | 86.34 | 85,316 | +0.09(+0.10%) |
Mar 26, 2019 | 86.34 | 86.38 | 86.19 | 86.25 | 28,811 | -0.46(-0.53%) |
Mar 25, 2019 | 86.70 | 86.90 | 86.60 | 86.71 | 53,103 | -0.08(-0.09%) |
Mar 22, 2019 | 86.54 | 86.90 | 86.48 | 86.79 | 204,200 | +0.70(+0.81%) |
Mar 21, 2019 | 86.26 | 86.26 | 85.96 | 86.09 | 34,184 | -0.17(-0.20%) |
Mar 20, 2019 | 85.51 | 86.27 | 85.50 | 86.26 | 111,984 | +0.65(+0.76%) |
Mar 19, 2019 | 85.55 | 85.70 | 85.55 | 85.61 | 20,781 | -0.04(-0.05%) |
Mar 18, 2019 | 85.48 | 85.68 | 85.45 | 85.65 | 35,227 | +0.10(+0.12%) |
Mar 15, 2019 | 85.44 | 85.58 | 85.44 | 85.55 | 19,600 | +0.21(+0.25%) |
Mar 14, 2019 | 85.44 | 85.52 | 85.32 | 85.34 | 85,835 | -0.52(-0.61%) |
Mar 13, 2019 | 85.64 | 85.90 | 85.64 | 85.86 | 32,687 | +0.11(+0.13%) |
Mar 12, 2019 | 85.87 | 85.87 | 85.67 | 85.75 | 102,084 | +0.03(+0.03%) |
Mar 11, 2019 | 85.86 | 85.88 | 85.70 | 85.72 | 88,370 | -0.08(-0.09%) |
Mar 08, 2019 | 86.05 | 86.05 | 85.80 | 85.80 | 56,800 | +0.37(+0.43%) |
Mar 07, 2019 | 85.43 | 85.59 | 85.40 | 85.43 | 177,021 | +0.09(+0.11%) |
Mar 06, 2019 | 85.33 | 85.43 | 85.26 | 85.34 | 2,182,005 | +0.14(+0.16%) |
Mar 05, 2019 | 85.18 | 85.31 | 85.05 | 85.20 | 162,981 | -0.17(-0.20%) |
Mar 04, 2019 | 85.21 | 85.43 | 85.18 | 85.37 | 162,073 | +0.18(+0.21%) |
Mar 01, 2019 | 85.27 | 85.42 | 85.11 | 85.19 | 393,900 | -0.36(-0.42%) |
Feb 28, 2019 | 85.86 | 85.86 | 85.54 | 85.55 | 82,702 | -0.39(-0.45%) |
Feb 27, 2019 | 86.17 | 86.17 | 85.90 | 85.94 | 50,514 | -0.34(-0.39%) |
Feb 26, 2019 | 86.12 | 86.37 | 86.04 | 86.28 | 72,191 | +0.38(+0.44%) |
Feb 25, 2019 | 86.16 | 86.16 | 85.78 | 85.90 | 139,980 | -0.34(-0.39%) |
Feb 22, 2019 | 86.18 | 86.29 | 86.13 | 86.24 | 115,900 | +0.05(+0.06%) |
Feb 21, 2019 | 86.20 | 86.28 | 86.10 | 86.19 | 63,879 | +0.12(+0.14%) |
Feb 20, 2019 | 86.07 | 86.22 | 86.03 | 86.07 | 167,209 | -0.17(-0.20%) |
Feb 19, 2019 | 86.26 | 86.33 | 86.18 | 86.24 | 91,485 | -0.13(-0.15%) |
Feb 15, 2019 | 86.47 | 86.49 | 86.32 | 86.37 | 279,100 | +0.00(+0.00%) |
Feb 14, 2019 | 86.35 | 86.38 | 86.09 | 86.37 | 379,945 | +0.42(+0.49%) |
Feb 13, 2019 | 86.06 | 86.15 | 85.94 | 85.95 | 135,074 | -0.43(-0.50%) |
Feb 12, 2019 | 86.49 | 86.49 | 86.33 | 86.38 | 87,334 | -0.06(-0.07%) |
Feb 11, 2019 | 86.44 | 86.51 | 86.40 | 86.44 | 141,858 | -0.47(-0.54%) |
Feb 08, 2019 | 86.97 | 87.02 | 86.90 | 86.91 | 60,000 | +0.04(+0.05%) |
Feb 07, 2019 | 86.93 | 87.05 | 86.87 | 86.87 | 81,425 | +0.06(+0.07%) |
Feb 06, 2019 | 86.95 | 87.03 | 86.78 | 86.81 | 148,991 | +0.00(+0.00%) |
Feb 05, 2019 | 86.88 | 86.93 | 86.80 | 86.81 | 133,727 | -0.03(-0.04%) |
Feb 04, 2019 | 86.73 | 86.92 | 86.68 | 86.84 | 131,771 | -0.36(-0.42%) |
Feb 01, 2019 | 87.49 | 87.56 | 87.14 | 87.21 | 145,800 | -0.44(-0.50%) |
Jan 31, 2019 | 87.98 | 87.98 | 87.63 | 87.65 | 238,416 | -0.01(-0.01%) |
Jan 30, 2019 | 87.04 | 87.73 | 87.01 | 87.66 | 357,645 | +0.34(+0.39%) |
Jan 29, 2019 | 87.24 | 87.41 | 87.22 | 87.32 | 4,638,068 | +0.04(+0.05%) |
Jan 28, 2019 | 87.36 | 87.47 | 87.28 | 87.28 | 69,479 | +0.09(+0.10%) |
Jan 25, 2019 | 86.92 | 87.21 | 86.89 | 87.19 | 90,000 | +0.09(+0.10%) |
Jan 24, 2019 | 87.16 | 87.25 | 87.02 | 87.10 | 56,739 | -0.01(-0.01%) |
Jan 23, 2019 | 86.89 | 87.27 | 86.80 | 87.11 | 75,478 | -0.13(-0.15%) |
Jan 22, 2019 | 87.20 | 87.57 | 87.20 | 87.24 | 332,132 | +0.23(+0.26%) |
Jan 18, 2019 | 87.21 | 87.28 | 86.94 | 87.01 | 443,700 | -0.41(-0.47%) |
Jan 17, 2019 | 87.76 | 87.76 | 87.29 | 87.42 | 315,535 | -0.19(-0.22%) |
Jan 16, 2019 | 87.77 | 87.84 | 87.44 | 87.61 | 167,549 | -0.24(-0.27%) |
Jan 15, 2019 | 88.10 | 88.10 | 87.78 | 87.85 | 220,182 | -0.39(-0.44%) |
Jan 14, 2019 | 88.23 | 88.35 | 88.13 | 88.24 | 79,367 | +0.27(+0.31%) |
Jan 11, 2019 | 87.94 | 88.17 | 87.94 | 87.97 | 150,300 | -0.10(-0.11%) |
Jan 10, 2019 | 88.37 | 88.46 | 88.03 | 88.07 | 217,839 | -0.34(-0.38%) |
Jan 09, 2019 | 87.86 | 88.44 | 87.86 | 88.41 | 423,071 | +0.61(+0.69%) |
Jan 08, 2019 | 87.63 | 88.05 | 87.63 | 87.80 | 120,082 | -0.05(-0.06%) |
Jan 07, 2019 | 88.14 | 88.24 | 87.81 | 87.85 | 179,237 | -0.20(-0.23%) |
Jan 04, 2019 | 88.08 | 88.35 | 87.94 | 88.05 | 485,200 | -0.77(-0.87%) |
Jan 03, 2019 | 88.55 | 89.13 | 88.18 | 88.82 | 553,696 | +1.17(+1.33%) |