Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 91.81 | 92.18 | 90.57 | 91.70 | 277,632 | +0.47(+0.52%) |
Mar 28, 2019 | 90.62 | 92.72 | 89.99 | 91.23 | 202,855 | +0.99(+1.09%) |
Mar 27, 2019 | 91.13 | 91.77 | 90.01 | 90.24 | 367,588 | -0.85(-0.93%) |
Mar 26, 2019 | 91.19 | 91.81 | 90.48 | 91.09 | 175,447 | +0.66(+0.73%) |
Mar 25, 2019 | 89.92 | 91.05 | 89.55 | 90.43 | 286,237 | +0.41(+0.45%) |
Mar 22, 2019 | 93.25 | 94.03 | 89.94 | 90.03 | 388,354 | -3.88(-4.13%) |
Mar 21, 2019 | 92.59 | 94.35 | 92.59 | 93.90 | 293,655 | +1.20(+1.29%) |
Mar 20, 2019 | 92.77 | 93.74 | 91.84 | 92.71 | 306,657 | -0.24(-0.26%) |
Mar 19, 2019 | 93.39 | 94.00 | 92.61 | 92.95 | 222,023 | +0.08(+0.08%) |
Mar 18, 2019 | 91.95 | 93.04 | 91.56 | 92.87 | 279,123 | +0.96(+1.04%) |
Mar 15, 2019 | 92.05 | 93.18 | 91.70 | 91.91 | 768,637 | -0.14(-0.15%) |
Mar 14, 2019 | 90.89 | 92.56 | 90.84 | 92.05 | 371,353 | +0.82(+0.90%) |
Mar 13, 2019 | 90.76 | 92.98 | 88.43 | 91.23 | 896,510 | +0.98(+1.08%) |
Mar 12, 2019 | 90.68 | 90.97 | 89.85 | 90.25 | 470,898 | -0.43(-0.47%) |
Mar 11, 2019 | 89.78 | 90.93 | 87.47 | 90.68 | 781,182 | -0.05(-0.05%) |
Mar 08, 2019 | 89.55 | 90.89 | 89.15 | 90.72 | 291,498 | +0.47(+0.52%) |
Mar 07, 2019 | 90.88 | 91.20 | 89.56 | 90.25 | 514,744 | -1.01(-1.11%) |
Mar 06, 2019 | 91.89 | 92.31 | 91.17 | 91.27 | 458,213 | -0.59(-0.64%) |
Mar 05, 2019 | 91.89 | 92.39 | 91.04 | 91.85 | 438,486 | +0.04(+0.04%) |
Mar 04, 2019 | 92.20 | 92.99 | 91.09 | 91.82 | 560,471 | +0.05(+0.05%) |
Mar 01, 2019 | 93.69 | 94.05 | 91.39 | 91.77 | 674,369 | -1.33(-1.43%) |
Feb 28, 2019 | 92.92 | 94.04 | 92.06 | 93.10 | 390,124 | -0.13(-0.13%) |
Feb 27, 2019 | 92.07 | 93.48 | 92.07 | 93.23 | 236,244 | +0.19(+0.21%) |
Feb 26, 2019 | 92.32 | 93.86 | 92.32 | 93.03 | 342,372 | -0.52(-0.56%) |
Feb 25, 2019 | 93.63 | 93.74 | 92.86 | 93.56 | 430,248 | +0.24(+0.26%) |
Feb 22, 2019 | 93.25 | 93.36 | 92.29 | 93.31 | 360,001 | +0.62(+0.67%) |
Feb 21, 2019 | 93.85 | 93.87 | 92.30 | 92.70 | 290,693 | -1.17(-1.25%) |
Feb 20, 2019 | 92.14 | 94.12 | 91.34 | 93.86 | 338,084 | +1.71(+1.86%) |
Feb 19, 2019 | 91.33 | 92.24 | 90.83 | 92.15 | 294,664 | +0.25(+0.27%) |
Feb 15, 2019 | 90.09 | 91.95 | 89.96 | 91.90 | 364,451 | +1.98(+2.21%) |
Feb 14, 2019 | 90.67 | 90.94 | 89.46 | 89.92 | 361,632 | -0.92(-1.01%) |
Feb 13, 2019 | 90.91 | 91.44 | 90.35 | 90.84 | 461,227 | -0.61(-0.66%) |
Feb 12, 2019 | 87.82 | 91.54 | 87.82 | 91.44 | 722,668 | +3.75(+4.28%) |
Feb 11, 2019 | 87.13 | 87.76 | 86.63 | 87.69 | 249,835 | +0.56(+0.64%) |
Feb 08, 2019 | 85.75 | 87.18 | 85.65 | 87.13 | 263,086 | +0.90(+1.04%) |
Feb 07, 2019 | 86.22 | 86.71 | 85.13 | 86.23 | 304,729 | -0.34(-0.39%) |
Feb 06, 2019 | 86.52 | 87.17 | 86.06 | 86.57 | 193,859 | -0.27(-0.31%) |
Feb 05, 2019 | 86.92 | 87.55 | 85.81 | 86.84 | 489,396 | -0.12(-0.13%) |
Feb 04, 2019 | 85.91 | 87.02 | 83.95 | 86.96 | 383,523 | +1.00(+1.17%) |
Feb 01, 2019 | 87.64 | 87.64 | 85.41 | 85.95 | 433,295 | -1.69(-1.93%) |
Jan 31, 2019 | 83.70 | 88.16 | 82.66 | 87.64 | 898,274 | +4.04(+4.83%) |
Jan 30, 2019 | 83.69 | 84.41 | 81.87 | 83.60 | 816,259 | -0.12(-0.14%) |
Jan 29, 2019 | 82.00 | 87.55 | 80.69 | 83.72 | 1,916,647 | +9.19(+12.34%) |
Jan 28, 2019 | 74.31 | 75.36 | 74.18 | 74.52 | 344,554 | -0.48(-0.64%) |
Jan 25, 2019 | 75.74 | 76.02 | 74.87 | 75.01 | 444,075 | -0.13(-0.17%) |
Jan 24, 2019 | 73.95 | 75.25 | 73.58 | 75.13 | 253,110 | +0.95(+1.27%) |
Jan 23, 2019 | 74.36 | 75.16 | 73.31 | 74.19 | 148,405 | -0.17(-0.23%) |
Jan 22, 2019 | 74.78 | 75.60 | 73.63 | 74.36 | 305,646 | -1.01(-1.34%) |
Jan 18, 2019 | 74.25 | 75.94 | 74.25 | 75.37 | 187,726 | +1.29(+1.75%) |
Jan 17, 2019 | 72.95 | 74.39 | 72.90 | 74.08 | 221,498 | +0.71(+0.97%) |
Jan 16, 2019 | 73.15 | 74.34 | 73.15 | 73.37 | 231,645 | +0.22(+0.30%) |
Jan 15, 2019 | 73.09 | 73.49 | 72.45 | 73.14 | 178,425 | +0.07(+0.09%) |
Jan 14, 2019 | 73.24 | 73.57 | 71.75 | 73.08 | 235,400 | -0.48(-0.66%) |
Jan 11, 2019 | 73.29 | 74.47 | 73.21 | 73.56 | 230,952 | -0.13(-0.17%) |
Jan 10, 2019 | 72.93 | 73.85 | 72.55 | 73.68 | 254,950 | +0.36(+0.49%) |
Jan 09, 2019 | 73.94 | 74.09 | 72.18 | 73.33 | 499,347 | -0.37(-0.50%) |
Jan 08, 2019 | 71.37 | 74.51 | 70.59 | 73.69 | 785,083 | +3.27(+4.64%) |
Jan 07, 2019 | 70.33 | 71.12 | 69.35 | 70.42 | 531,852 | +0.19(+0.27%) |
Jan 04, 2019 | 69.55 | 71.12 | 69.55 | 70.23 | 335,544 | +1.73(+2.52%) |
Jan 03, 2019 | 71.18 | 71.18 | 68.15 | 68.50 | 200,349 | -2.81(-3.94%) |