Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 89.76 | 89.76 | 88.21 | 88.83 | 785,408 | -0.77(-0.86%) |
Mar 28, 2019 | 89.81 | 91.22 | 88.84 | 89.60 | 732,496 | +0.94(+1.06%) |
Mar 27, 2019 | 86.60 | 88.98 | 86.60 | 88.65 | 944,361 | +2.33(+2.70%) |
Mar 26, 2019 | 85.18 | 86.82 | 84.54 | 86.33 | 884,533 | +1.85(+2.19%) |
Mar 25, 2019 | 82.97 | 84.59 | 82.62 | 84.47 | 717,727 | +1.23(+1.48%) |
Mar 22, 2019 | 85.70 | 86.48 | 82.85 | 83.24 | 958,897 | -3.11(-3.60%) |
Mar 21, 2019 | 84.79 | 86.55 | 84.55 | 86.35 | 729,163 | +1.48(+1.74%) |
Mar 20, 2019 | 86.13 | 86.70 | 84.70 | 84.87 | 796,657 | -1.40(-1.62%) |
Mar 19, 2019 | 86.20 | 87.21 | 85.90 | 86.27 | 1,010,151 | +0.90(+1.05%) |
Mar 18, 2019 | 83.59 | 85.59 | 83.59 | 85.37 | 1,250,335 | +1.78(+2.13%) |
Mar 15, 2019 | 82.43 | 83.80 | 82.30 | 83.59 | 815,136 | +1.11(+1.35%) |
Mar 14, 2019 | 82.96 | 83.08 | 81.72 | 82.48 | 555,146 | -0.53(-0.64%) |
Mar 13, 2019 | 82.92 | 83.61 | 82.49 | 83.01 | 720,624 | +0.32(+0.38%) |
Mar 12, 2019 | 82.20 | 82.99 | 81.62 | 82.69 | 687,541 | +0.50(+0.61%) |
Mar 11, 2019 | 81.85 | 82.42 | 80.99 | 82.19 | 1,013,640 | +0.76(+0.93%) |
Mar 08, 2019 | 81.20 | 81.96 | 80.53 | 81.43 | 753,267 | -0.59(-0.72%) |
Mar 07, 2019 | 81.81 | 82.32 | 80.46 | 82.02 | 847,433 | +0.41(+0.50%) |
Mar 06, 2019 | 82.64 | 83.19 | 81.35 | 81.61 | 751,242 | -1.19(-1.44%) |
Mar 05, 2019 | 83.84 | 84.53 | 82.74 | 82.80 | 679,808 | -0.76(-0.91%) |
Mar 04, 2019 | 86.96 | 87.66 | 83.46 | 83.56 | 1,127,562 | -3.80(-4.34%) |
Mar 01, 2019 | 86.81 | 87.78 | 85.76 | 87.36 | 938,532 | +1.95(+2.28%) |
Feb 28, 2019 | 86.21 | 86.62 | 84.96 | 85.41 | 1,115,499 | -0.77(-0.90%) |
Feb 27, 2019 | 86.59 | 87.16 | 86.12 | 86.19 | 1,151,301 | -0.70(-0.81%) |
Feb 26, 2019 | 87.75 | 88.82 | 86.03 | 86.89 | 1,384,310 | -0.80(-0.91%) |
Feb 25, 2019 | 86.96 | 90.66 | 86.78 | 87.68 | 4,590,464 | +6.58(+8.12%) |
Feb 22, 2019 | 79.58 | 81.36 | 79.02 | 81.10 | 1,231,374 | +1.83(+2.31%) |
Feb 21, 2019 | 79.25 | 79.53 | 78.21 | 79.27 | 1,103,236 | -0.05(-0.07%) |
Feb 20, 2019 | 78.66 | 79.72 | 78.04 | 79.32 | 1,142,473 | +0.76(+0.97%) |
Feb 19, 2019 | 78.66 | 78.94 | 78.01 | 78.56 | 1,129,669 | -0.42(-0.53%) |
Feb 15, 2019 | 78.87 | 79.42 | 78.24 | 78.98 | 768,782 | +0.65(+0.83%) |
Feb 14, 2019 | 77.22 | 78.81 | 76.85 | 78.33 | 470,991 | +0.43(+0.55%) |
Feb 13, 2019 | 77.66 | 78.23 | 76.82 | 77.90 | 1,064,665 | +0.32(+0.42%) |
Feb 12, 2019 | 75.08 | 77.79 | 74.93 | 77.58 | 930,986 | +3.05(+4.09%) |
Feb 11, 2019 | 73.82 | 75.02 | 73.05 | 74.53 | 843,387 | +1.05(+1.43%) |
Feb 08, 2019 | 74.51 | 75.27 | 73.40 | 73.47 | 478,221 | -1.11(-1.49%) |
Feb 07, 2019 | 74.52 | 75.15 | 73.94 | 74.59 | 390,994 | -0.32(-0.43%) |
Feb 06, 2019 | 74.52 | 75.03 | 73.79 | 74.91 | 498,226 | +0.58(+0.78%) |
Feb 05, 2019 | 73.30 | 74.95 | 72.87 | 74.33 | 685,660 | +1.67(+2.29%) |
Feb 04, 2019 | 72.84 | 73.08 | 72.32 | 72.67 | 673,535 | -0.33(-0.46%) |
Feb 01, 2019 | 72.70 | 73.11 | 72.00 | 73.00 | 632,457 | +0.33(+0.46%) |
Jan 31, 2019 | 73.75 | 73.95 | 71.84 | 72.67 | 1,222,057 | -1.60(-2.15%) |
Jan 30, 2019 | 73.82 | 74.40 | 73.28 | 74.26 | 1,055,956 | +0.69(+0.94%) |
Jan 29, 2019 | 73.23 | 74.07 | 72.83 | 73.57 | 542,596 | +0.36(+0.49%) |
Jan 28, 2019 | 71.91 | 73.27 | 71.49 | 73.21 | 589,314 | +0.47(+0.65%) |
Jan 25, 2019 | 72.64 | 73.86 | 72.30 | 72.74 | 751,556 | +0.96(+1.34%) |
Jan 24, 2019 | 70.78 | 71.91 | 70.69 | 71.77 | 509,143 | +0.89(+1.26%) |
Jan 23, 2019 | 71.28 | 71.88 | 70.76 | 70.88 | 528,319 | +0.03(+0.04%) |
Jan 22, 2019 | 71.79 | 72.19 | 70.61 | 70.85 | 494,285 | -1.21(-1.68%) |
Jan 18, 2019 | 70.90 | 72.83 | 70.15 | 72.06 | 636,906 | +2.18(+3.12%) |
Jan 17, 2019 | 68.13 | 70.05 | 67.50 | 69.88 | 996,690 | +1.31(+1.90%) |
Jan 16, 2019 | 69.43 | 69.91 | 68.24 | 68.58 | 758,748 | -1.04(-1.50%) |
Jan 15, 2019 | 70.85 | 70.85 | 68.84 | 69.62 | 668,167 | -1.24(-1.74%) |
Jan 14, 2019 | 71.35 | 71.89 | 70.80 | 70.85 | 824,149 | -0.47(-0.66%) |
Jan 11, 2019 | 71.98 | 72.37 | 71.13 | 71.33 | 655,729 | -0.39(-0.55%) |
Jan 10, 2019 | 71.88 | 72.49 | 70.82 | 71.72 | 567,216 | -1.60(-2.19%) |
Jan 09, 2019 | 73.12 | 73.88 | 72.32 | 73.33 | 662,822 | +0.50(+0.69%) |
Jan 08, 2019 | 73.87 | 74.08 | 72.33 | 72.83 | 799,972 | -0.20(-0.28%) |
Jan 07, 2019 | 72.30 | 73.81 | 70.59 | 73.03 | 662,740 | +0.89(+1.23%) |
Jan 04, 2019 | 70.97 | 72.69 | 70.97 | 72.14 | 616,600 | +2.00(+2.85%) |
Jan 03, 2019 | 70.84 | 71.10 | 68.50 | 70.14 | 606,377 | -1.17(-1.63%) |