Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.42 | 87.81 | 86.60 | 87.15 | 16,869,020 | +0.45(+0.52%) |
Mar 28, 2019 | 86.09 | 86.78 | 85.87 | 86.71 | 14,461,768 | +0.97(+1.13%) |
Mar 27, 2019 | 85.99 | 86.48 | 85.30 | 85.73 | 14,812,935 | -0.29(-0.34%) |
Mar 26, 2019 | 85.94 | 86.44 | 85.08 | 86.03 | 18,568,030 | +0.85(+1.00%) |
Mar 25, 2019 | 85.74 | 86.59 | 84.45 | 85.17 | 24,428,586 | -0.71(-0.83%) |
Mar 22, 2019 | 87.66 | 88.09 | 85.68 | 85.89 | 36,140,632 | -2.68(-3.02%) |
Mar 21, 2019 | 89.10 | 89.10 | 88.06 | 88.57 | 22,939,186 | -1.42(-1.58%) |
Mar 20, 2019 | 91.63 | 91.82 | 89.89 | 89.99 | 17,327,228 | -1.96(-2.13%) |
Mar 19, 2019 | 93.15 | 93.33 | 91.73 | 91.95 | 14,970,533 | -0.34(-0.36%) |
Mar 18, 2019 | 91.72 | 92.80 | 91.69 | 92.28 | 15,023,507 | +0.55(+0.60%) |
Mar 15, 2019 | 90.75 | 91.95 | 90.60 | 91.73 | 28,819,142 | +1.04(+1.15%) |
Mar 14, 2019 | 89.97 | 91.15 | 89.93 | 90.69 | 12,691,091 | +0.82(+0.91%) |
Mar 13, 2019 | 89.70 | 90.38 | 89.50 | 89.87 | 15,125,471 | +0.30(+0.34%) |
Mar 12, 2019 | 90.05 | 90.22 | 89.33 | 89.57 | 11,867,636 | -0.27(-0.30%) |
Mar 11, 2019 | 89.52 | 90.00 | 89.25 | 89.84 | 11,339,726 | +1.15(+1.30%) |
Mar 08, 2019 | 87.81 | 88.88 | 87.81 | 88.69 | 12,291,492 | +0.03(+0.04%) |
Mar 07, 2019 | 88.89 | 89.08 | 87.95 | 88.65 | 14,757,339 | -0.65(-0.72%) |
Mar 06, 2019 | 89.42 | 90.03 | 89.15 | 89.30 | 10,532,485 | -0.34(-0.37%) |
Mar 05, 2019 | 89.65 | 90.01 | 88.90 | 89.63 | 12,607,562 | -0.07(-0.08%) |
Mar 04, 2019 | 90.33 | 91.19 | 88.91 | 89.70 | 14,478,526 | -0.21(-0.23%) |
Mar 01, 2019 | 90.49 | 91.18 | 89.71 | 89.91 | 16,044,345 | +0.06(+0.07%) |
Feb 28, 2019 | 90.41 | 90.58 | 89.69 | 89.85 | 17,603,492 | -0.69(-0.76%) |
Feb 27, 2019 | 90.55 | 90.73 | 89.97 | 90.54 | 11,577,616 | -0.11(-0.12%) |
Feb 26, 2019 | 89.97 | 90.80 | 89.49 | 90.65 | 17,962,236 | -0.70(-0.76%) |
Feb 25, 2019 | 91.04 | 92.35 | 90.99 | 91.35 | 13,033,319 | +0.95(+1.05%) |
Feb 22, 2019 | 91.00 | 91.34 | 90.21 | 90.40 | 12,366,874 | -0.40(-0.45%) |
Feb 21, 2019 | 90.79 | 91.25 | 90.36 | 90.80 | 9,750,245 | -0.19(-0.21%) |
Feb 20, 2019 | 90.58 | 91.09 | 90.30 | 90.99 | 11,647,904 | +0.44(+0.48%) |
Feb 19, 2019 | 90.32 | 90.72 | 89.37 | 90.55 | 14,824,952 | -0.32(-0.35%) |
Feb 15, 2019 | 89.45 | 91.00 | 89.25 | 90.87 | 17,093,772 | +2.69(+3.06%) |
Feb 14, 2019 | 88.22 | 88.76 | 87.26 | 88.18 | 13,363,391 | -0.58(-0.65%) |
Feb 13, 2019 | 88.59 | 89.41 | 88.59 | 88.75 | 12,482,931 | +0.42(+0.48%) |
Feb 12, 2019 | 87.77 | 88.61 | 87.72 | 88.33 | 14,907,986 | +1.48(+1.71%) |
Feb 11, 2019 | 87.61 | 87.83 | 86.76 | 86.85 | 12,695,715 | -0.41(-0.47%) |
Feb 08, 2019 | 87.89 | 88.10 | 86.15 | 87.27 | 14,974,822 | -0.88(-1.00%) |
Feb 07, 2019 | 88.89 | 89.11 | 87.33 | 88.14 | 15,304,660 | -1.17(-1.31%) |
Feb 06, 2019 | 89.29 | 90.07 | 89.07 | 89.31 | 10,156,249 | -0.04(-0.05%) |
Feb 05, 2019 | 89.99 | 90.01 | 88.93 | 89.36 | 14,822,882 | -0.40(-0.44%) |
Feb 04, 2019 | 89.36 | 89.75 | 88.69 | 89.75 | 11,423,180 | +0.32(+0.36%) |
Feb 01, 2019 | 89.54 | 90.27 | 89.12 | 89.44 | 15,100,497 | +0.33(+0.37%) |
Jan 31, 2019 | 89.03 | 89.37 | 88.44 | 89.11 | 20,349,224 | -0.78(-0.87%) |
Jan 30, 2019 | 89.66 | 90.61 | 89.35 | 89.89 | 14,547,754 | +0.21(+0.23%) |
Jan 29, 2019 | 89.44 | 90.49 | 89.31 | 89.68 | 11,312,518 | +0.25(+0.28%) |
Jan 28, 2019 | 88.58 | 89.74 | 88.32 | 89.44 | 14,263,980 | +0.42(+0.47%) |
Jan 25, 2019 | 89.12 | 89.81 | 88.45 | 89.01 | 16,740,324 | +0.56(+0.63%) |
Jan 24, 2019 | 87.93 | 88.75 | 87.76 | 88.45 | 13,120,301 | +0.05(+0.06%) |
Jan 23, 2019 | 89.06 | 89.28 | 87.78 | 88.40 | 14,108,076 | -0.22(-0.25%) |
Jan 22, 2019 | 88.75 | 89.19 | 87.93 | 88.63 | 19,840,092 | -1.42(-1.58%) |
Jan 18, 2019 | 89.34 | 90.31 | 88.53 | 90.05 | 19,082,168 | +1.44(+1.62%) |
Jan 17, 2019 | 87.91 | 89.11 | 87.75 | 88.61 | 16,547,581 | +0.36(+0.41%) |
Jan 16, 2019 | 88.03 | 89.06 | 87.64 | 88.25 | 21,571,714 | +0.71(+0.81%) |
Jan 15, 2019 | 85.14 | 88.22 | 84.89 | 87.54 | 30,770,046 | +0.64(+0.73%) |
Jan 14, 2019 | 85.12 | 87.27 | 84.94 | 86.90 | 24,678,370 | +0.89(+1.03%) |
Jan 11, 2019 | 86.00 | 86.24 | 85.19 | 86.02 | 17,933,548 | -0.41(-0.48%) |
Jan 10, 2019 | 86.11 | 86.72 | 85.47 | 86.43 | 16,698,026 | -0.01(-0.01%) |
Jan 09, 2019 | 86.79 | 87.38 | 86.03 | 86.44 | 16,523,621 | -0.15(-0.17%) |
Jan 08, 2019 | 87.50 | 87.66 | 85.70 | 86.59 | 15,762,935 | -0.16(-0.19%) |
Jan 07, 2019 | 86.46 | 87.36 | 85.84 | 86.75 | 16,964,486 | +0.06(+0.07%) |
Jan 04, 2019 | 85.33 | 86.90 | 84.61 | 86.69 | 19,670,476 | +3.08(+3.69%) |
Jan 03, 2019 | 84.92 | 85.14 | 83.24 | 83.61 | 18,912,572 | -1.21(-1.42%) |