Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 90.29 | 91.08 | 89.97 | 90.80 | 1,146,287 | +1.19(+1.32%) |
Mar 28, 2019 | 89.24 | 90.00 | 89.05 | 89.61 | 663,451 | +0.86(+0.97%) |
Mar 27, 2019 | 90.47 | 90.47 | 88.35 | 88.75 | 604,429 | -1.41(-1.57%) |
Mar 26, 2019 | 90.89 | 91.16 | 89.72 | 90.17 | 1,101,400 | +0.04(+0.04%) |
Mar 25, 2019 | 90.43 | 90.45 | 89.32 | 90.13 | 530,452 | -0.20(-0.22%) |
Mar 22, 2019 | 92.73 | 92.92 | 90.30 | 90.33 | 735,959 | -2.55(-2.75%) |
Mar 21, 2019 | 91.70 | 93.55 | 91.63 | 92.88 | 778,927 | +1.33(+1.45%) |
Mar 20, 2019 | 91.73 | 92.14 | 90.93 | 91.55 | 873,594 | -0.36(-0.39%) |
Mar 19, 2019 | 91.82 | 92.54 | 91.42 | 91.91 | 665,995 | +0.49(+0.54%) |
Mar 18, 2019 | 91.97 | 92.35 | 90.74 | 91.42 | 682,072 | -0.74(-0.81%) |
Mar 15, 2019 | 91.28 | 92.16 | 90.87 | 92.16 | 1,314,304 | +1.13(+1.24%) |
Mar 14, 2019 | 91.18 | 91.39 | 90.54 | 91.03 | 616,286 | -0.33(-0.36%) |
Mar 13, 2019 | 90.78 | 91.77 | 90.60 | 91.36 | 874,263 | +0.92(+1.02%) |
Mar 12, 2019 | 89.57 | 90.56 | 89.15 | 90.44 | 740,730 | +1.21(+1.35%) |
Mar 11, 2019 | 87.21 | 89.28 | 87.03 | 89.23 | 948,016 | +2.27(+2.61%) |
Mar 08, 2019 | 85.55 | 87.02 | 85.29 | 86.96 | 507,975 | +0.54(+0.62%) |
Mar 07, 2019 | 87.46 | 87.46 | 85.89 | 86.43 | 719,728 | -1.39(-1.59%) |
Mar 06, 2019 | 88.55 | 88.88 | 87.82 | 87.82 | 646,410 | -0.59(-0.67%) |
Mar 05, 2019 | 88.97 | 89.44 | 88.28 | 88.41 | 618,590 | -0.40(-0.45%) |
Mar 04, 2019 | 89.51 | 89.98 | 87.95 | 88.81 | 559,763 | -0.54(-0.60%) |
Mar 01, 2019 | 88.80 | 89.41 | 88.14 | 89.35 | 626,106 | +0.89(+1.00%) |
Feb 28, 2019 | 89.38 | 89.38 | 88.42 | 88.46 | 589,254 | -0.99(-1.11%) |
Feb 27, 2019 | 89.23 | 89.67 | 88.62 | 89.45 | 454,433 | -0.31(-0.35%) |
Feb 26, 2019 | 89.61 | 90.25 | 89.36 | 89.76 | 1,323,009 | -0.28(-0.31%) |
Feb 25, 2019 | 90.64 | 91.45 | 89.95 | 90.04 | 665,214 | -0.17(-0.19%) |
Feb 22, 2019 | 89.77 | 90.55 | 89.40 | 90.21 | 527,717 | +0.98(+1.10%) |
Feb 21, 2019 | 89.07 | 89.45 | 88.65 | 89.23 | 596,507 | +0.20(+0.22%) |
Feb 20, 2019 | 88.82 | 89.54 | 88.43 | 89.03 | 1,025,354 | +0.10(+0.12%) |
Feb 19, 2019 | 88.67 | 89.21 | 88.15 | 88.93 | 757,596 | -0.15(-0.17%) |
Feb 15, 2019 | 88.19 | 89.09 | 87.82 | 89.08 | 962,261 | +0.93(+1.05%) |
Feb 14, 2019 | 87.03 | 88.59 | 86.78 | 88.15 | 882,870 | +1.07(+1.23%) |
Feb 13, 2019 | 87.35 | 87.50 | 86.41 | 87.08 | 883,165 | -0.01(-0.01%) |
Feb 12, 2019 | 85.18 | 87.22 | 85.18 | 87.09 | 1,234,717 | +2.08(+2.44%) |
Feb 11, 2019 | 84.72 | 85.94 | 84.55 | 85.01 | 856,808 | +0.19(+0.22%) |
Feb 08, 2019 | 85.38 | 85.38 | 82.67 | 84.82 | 1,223,108 | -0.72(-0.85%) |
Feb 07, 2019 | 81.73 | 85.67 | 81.71 | 85.55 | 1,974,653 | +5.34(+6.66%) |
Feb 06, 2019 | 80.45 | 80.62 | 79.61 | 80.20 | 1,069,007 | -0.13(-0.16%) |
Feb 05, 2019 | 79.32 | 80.51 | 79.16 | 80.33 | 1,295,861 | +1.26(+1.59%) |
Feb 04, 2019 | 78.88 | 79.35 | 78.25 | 79.08 | 664,114 | +0.60(+0.77%) |
Feb 01, 2019 | 78.47 | 78.91 | 77.73 | 78.47 | 710,676 | +0.26(+0.34%) |
Jan 31, 2019 | 77.92 | 78.51 | 77.43 | 78.21 | 1,150,003 | +0.27(+0.35%) |
Jan 30, 2019 | 77.52 | 78.05 | 76.61 | 77.94 | 508,321 | +1.00(+1.29%) |
Jan 29, 2019 | 77.10 | 77.69 | 76.76 | 76.94 | 571,257 | -0.14(-0.18%) |
Jan 28, 2019 | 75.96 | 77.37 | 75.93 | 77.08 | 1,164,843 | +0.10(+0.13%) |
Jan 25, 2019 | 76.98 | 77.57 | 76.20 | 76.98 | 927,659 | +0.75(+0.99%) |
Jan 24, 2019 | 76.53 | 77.32 | 76.18 | 76.23 | 766,404 | -0.22(-0.28%) |
Jan 23, 2019 | 75.91 | 77.27 | 75.15 | 76.45 | 1,017,577 | +1.00(+1.32%) |
Jan 22, 2019 | 76.52 | 76.86 | 74.92 | 75.45 | 865,340 | -1.28(-1.66%) |
Jan 18, 2019 | 76.30 | 77.15 | 75.86 | 76.73 | 972,269 | +0.87(+1.15%) |
Jan 17, 2019 | 75.12 | 76.16 | 75.12 | 75.85 | 858,312 | +0.22(+0.29%) |
Jan 16, 2019 | 76.01 | 76.70 | 75.55 | 75.64 | 777,548 | +0.04(+0.05%) |
Jan 15, 2019 | 74.85 | 75.64 | 74.28 | 75.60 | 1,474,785 | +1.17(+1.58%) |
Jan 14, 2019 | 75.44 | 75.68 | 74.41 | 74.43 | 1,108,184 | -1.27(-1.68%) |
Jan 11, 2019 | 76.83 | 77.82 | 75.54 | 75.69 | 1,270,061 | -1.27(-1.65%) |
Jan 10, 2019 | 75.75 | 77.36 | 74.90 | 76.96 | 663,749 | +0.57(+0.75%) |
Jan 09, 2019 | 78.17 | 78.17 | 75.86 | 76.39 | 1,021,209 | +1.00(+1.32%) |
Jan 08, 2019 | 73.45 | 75.61 | 73.38 | 75.39 | 1,407,500 | +2.54(+3.48%) |
Jan 07, 2019 | 73.46 | 74.15 | 72.57 | 72.86 | 1,448,394 | -0.29(-0.40%) |
Jan 04, 2019 | 73.40 | 73.95 | 71.45 | 73.15 | 1,491,941 | +0.70(+0.97%) |
Jan 03, 2019 | 72.98 | 74.08 | 71.94 | 72.44 | 1,126,467 | -1.92(-2.58%) |