Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 94.27 | 96.21 | 93.74 | 95.94 | 10,184 | +2.33(+2.49%) |
Mar 28, 2019 | 92.07 | 94.18 | 91.80 | 93.61 | 5,961 | +1.85(+2.01%) |
Mar 27, 2019 | 90.58 | 92.29 | 90.50 | 91.76 | 4,436 | +1.22(+1.35%) |
Mar 26, 2019 | 88.57 | 91.20 | 88.57 | 90.54 | 6,052 | +1.92(+2.17%) |
Mar 25, 2019 | 87.35 | 88.92 | 84.73 | 88.62 | 20,471 | +0.57(+0.64%) |
Mar 22, 2019 | 90.93 | 91.55 | 87.57 | 88.05 | 13,600 | -3.23(-3.54%) |
Mar 21, 2019 | 90.41 | 92.46 | 90.19 | 91.28 | 5,557 | +1.27(+1.41%) |
Mar 20, 2019 | 89.89 | 91.02 | 88.66 | 90.02 | 6,912 | -0.35(-0.39%) |
Mar 19, 2019 | 89.97 | 90.54 | 89.27 | 90.37 | 4,436 | +0.00(+0.00%) |
Mar 18, 2019 | 90.15 | 92.55 | 89.36 | 90.37 | 9,953 | +0.22(+0.24%) |
Mar 15, 2019 | 87.09 | 90.15 | 86.96 | 90.15 | 20,102 | +3.10(+3.56%) |
Mar 14, 2019 | 86.48 | 87.31 | 86.43 | 87.05 | 4,502 | +0.52(+0.61%) |
Mar 13, 2019 | 85.91 | 87.00 | 85.60 | 86.52 | 3,060 | +1.57(+1.85%) |
Mar 12, 2019 | 85.08 | 85.82 | 84.73 | 84.95 | 4,059 | +0.79(+0.93%) |
Mar 11, 2019 | 85.56 | 85.56 | 83.88 | 84.16 | 3,823 | +0.09(+0.10%) |
Mar 08, 2019 | 84.29 | 84.91 | 83.86 | 84.08 | 2,518 | -0.31(-0.36%) |
Mar 07, 2019 | 84.51 | 85.08 | 83.90 | 84.38 | 5,217 | +0.31(+0.36%) |
Mar 06, 2019 | 84.16 | 85.95 | 83.68 | 84.08 | 5,481 | -0.09(-0.10%) |
Mar 05, 2019 | 83.19 | 85.51 | 82.98 | 84.16 | 7,794 | +0.61(+0.73%) |
Mar 04, 2019 | 83.16 | 83.68 | 82.77 | 83.55 | 10,745 | +0.61(+0.74%) |
Mar 01, 2019 | 83.77 | 84.34 | 82.37 | 82.94 | 23,651 | -0.70(-0.84%) |
Feb 28, 2019 | 85.30 | 85.30 | 83.46 | 83.64 | 6,966 | +0.31(+0.37%) |
Feb 27, 2019 | 83.86 | 83.86 | 82.85 | 83.33 | 3,097 | -0.52(-0.63%) |
Feb 26, 2019 | 85.91 | 86.04 | 83.68 | 83.86 | 4,447 | -1.62(-1.89%) |
Feb 25, 2019 | 86.39 | 87.26 | 85.47 | 85.47 | 5,778 | -1.09(-1.26%) |
Feb 22, 2019 | 84.91 | 87.13 | 84.91 | 86.57 | 6,502 | +1.66(+1.95%) |
Feb 21, 2019 | 83.33 | 84.91 | 83.33 | 84.91 | 5,784 | +1.22(+1.46%) |
Feb 20, 2019 | 83.77 | 85.17 | 83.44 | 83.68 | 6,875 | -0.09(-0.10%) |
Feb 19, 2019 | 83.16 | 84.69 | 83.16 | 83.77 | 5,209 | +0.61(+0.74%) |
Feb 15, 2019 | 83.42 | 85.17 | 83.07 | 83.16 | 6,571 | +0.39(+0.47%) |
Feb 14, 2019 | 81.67 | 83.55 | 81.06 | 82.77 | 4,172 | +0.87(+1.07%) |
Feb 13, 2019 | 80.01 | 81.98 | 80.01 | 81.89 | 4,521 | +1.88(+2.35%) |
Feb 12, 2019 | 80.15 | 80.67 | 79.84 | 80.01 | 2,347 | -0.09(-0.11%) |
Feb 11, 2019 | 79.14 | 80.49 | 79.14 | 80.10 | 2,595 | +1.09(+1.38%) |
Feb 08, 2019 | 78.70 | 79.49 | 78.70 | 79.01 | 1,877 | +0.04(+0.06%) |
Feb 07, 2019 | 79.67 | 79.84 | 78.84 | 78.97 | 2,228 | -0.96(-1.20%) |
Feb 06, 2019 | 79.53 | 80.15 | 79.53 | 79.93 | 1,434 | +0.17(+0.22%) |
Feb 05, 2019 | 79.97 | 80.23 | 78.66 | 79.75 | 2,270 | -0.22(-0.27%) |
Feb 04, 2019 | 79.27 | 80.71 | 78.72 | 79.97 | 5,263 | +2.40(+3.10%) |
Feb 01, 2019 | 77.04 | 77.57 | 75.95 | 77.57 | 3,503 | +0.52(+0.68%) |
Jan 31, 2019 | 77.09 | 78.09 | 76.35 | 77.04 | 7,028 | -0.57(-0.73%) |
Jan 30, 2019 | 72.94 | 77.74 | 72.91 | 77.61 | 8,549 | +4.54(+6.22%) |
Jan 29, 2019 | 72.59 | 73.24 | 72.50 | 73.07 | 15,159 | +0.61(+0.84%) |
Jan 28, 2019 | 72.33 | 72.76 | 72.20 | 72.46 | 5,091 | -0.04(-0.06%) |
Jan 25, 2019 | 74.03 | 74.03 | 72.20 | 72.50 | 8,677 | -0.74(-1.01%) |
Jan 24, 2019 | 73.99 | 74.21 | 72.90 | 73.24 | 7,013 | -1.05(-1.41%) |
Jan 23, 2019 | 74.38 | 75.91 | 74.03 | 74.29 | 8,751 | -0.09(-0.12%) |
Jan 22, 2019 | 76.65 | 76.65 | 74.29 | 74.38 | 9,712 | -1.44(-1.90%) |
Jan 18, 2019 | 75.38 | 75.91 | 74.29 | 75.82 | 4,624 | +0.57(+0.75%) |
Jan 17, 2019 | 75.60 | 76.13 | 73.66 | 75.25 | 10,839 | -0.35(-0.46%) |
Jan 16, 2019 | 74.90 | 76.26 | 74.59 | 75.60 | 12,297 | +1.31(+1.76%) |
Jan 15, 2019 | 74.42 | 74.88 | 73.94 | 74.29 | 21,375 | -0.13(-0.18%) |
Jan 14, 2019 | 75.65 | 76.03 | 74.38 | 74.42 | 4,597 | -1.22(-1.62%) |
Jan 11, 2019 | 75.47 | 76.39 | 74.64 | 75.65 | 8,494 | -0.13(-0.17%) |
Jan 10, 2019 | 75.82 | 77.48 | 74.92 | 75.78 | 4,236 | -0.13(-0.17%) |
Jan 09, 2019 | 76.96 | 78.01 | 74.88 | 75.91 | 4,695 | -0.96(-1.25%) |
Jan 08, 2019 | 77.44 | 79.14 | 76.87 | 76.87 | 4,186 | +0.09(+0.11%) |
Jan 07, 2019 | 77.31 | 78.01 | 76.52 | 76.78 | 23,020 | -1.00(-1.29%) |
Jan 04, 2019 | 78.22 | 80.06 | 77.57 | 77.79 | 6,594 | -0.35(-0.45%) |
Jan 03, 2019 | 80.06 | 80.58 | 77.00 | 78.14 | 8,180 | -1.97(-2.45%) |