Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.53 | 95.92 | 94.18 | 94.41 | 703,689 | -0.72(-0.76%) |
Mar 28, 2019 | 94.32 | 95.45 | 93.64 | 95.13 | 622,546 | +1.05(+1.11%) |
Mar 27, 2019 | 94.32 | 95.46 | 93.70 | 94.08 | 530,801 | -0.36(-0.38%) |
Mar 26, 2019 | 93.79 | 94.72 | 93.14 | 94.44 | 531,680 | +1.47(+1.58%) |
Mar 25, 2019 | 93.32 | 94.70 | 92.87 | 92.97 | 621,922 | -0.35(-0.37%) |
Mar 22, 2019 | 94.60 | 95.07 | 93.16 | 93.32 | 723,265 | -2.03(-2.13%) |
Mar 21, 2019 | 93.08 | 95.71 | 92.39 | 95.34 | 450,880 | +1.92(+2.06%) |
Mar 20, 2019 | 93.91 | 94.94 | 92.60 | 93.42 | 621,720 | -0.77(-0.81%) |
Mar 19, 2019 | 97.42 | 98.03 | 94.01 | 94.19 | 628,439 | -3.43(-3.52%) |
Mar 18, 2019 | 96.08 | 97.62 | 96.08 | 97.62 | 554,274 | +1.43(+1.49%) |
Mar 15, 2019 | 96.82 | 97.45 | 95.79 | 96.19 | 1,040,774 | -0.39(-0.40%) |
Mar 14, 2019 | 96.93 | 97.53 | 96.50 | 96.57 | 689,599 | -0.59(-0.61%) |
Mar 13, 2019 | 96.11 | 98.59 | 96.11 | 97.16 | 821,304 | +1.46(+1.53%) |
Mar 12, 2019 | 95.85 | 96.38 | 94.54 | 95.70 | 692,612 | +0.05(+0.05%) |
Mar 11, 2019 | 92.79 | 96.09 | 92.79 | 95.65 | 735,115 | +2.34(+2.51%) |
Mar 08, 2019 | 91.56 | 93.40 | 90.65 | 93.31 | 794,842 | +1.20(+1.31%) |
Mar 07, 2019 | 94.01 | 94.38 | 91.59 | 92.11 | 852,967 | -2.32(-2.46%) |
Mar 06, 2019 | 95.11 | 95.72 | 94.26 | 94.43 | 563,959 | -0.95(-1.00%) |
Mar 05, 2019 | 96.89 | 97.59 | 95.29 | 95.38 | 593,605 | -1.69(-1.74%) |
Mar 04, 2019 | 100.14 | 100.17 | 96.57 | 97.07 | 856,069 | -2.60(-2.61%) |
Mar 01, 2019 | 99.06 | 100.52 | 98.32 | 99.67 | 937,999 | +1.20(+1.22%) |
Feb 28, 2019 | 98.27 | 98.53 | 97.21 | 98.47 | 698,847 | +0.20(+0.21%) |
Feb 27, 2019 | 98.27 | 99.00 | 97.92 | 98.26 | 933,584 | -0.35(-0.36%) |
Feb 26, 2019 | 98.58 | 99.22 | 98.31 | 98.62 | 688,042 | -0.63(-0.64%) |
Feb 25, 2019 | 99.53 | 99.88 | 98.94 | 99.25 | 903,978 | +0.07(+0.07%) |
Feb 22, 2019 | 99.53 | 99.62 | 98.11 | 99.18 | 886,245 | -0.09(-0.09%) |
Feb 21, 2019 | 99.37 | 99.92 | 98.37 | 99.27 | 1,248,594 | -0.33(-0.33%) |
Feb 20, 2019 | 97.98 | 99.87 | 97.46 | 99.60 | 726,891 | +1.94(+1.99%) |
Feb 19, 2019 | 95.16 | 98.12 | 95.16 | 97.66 | 911,911 | +2.06(+2.16%) |
Feb 15, 2019 | 95.07 | 95.83 | 94.39 | 95.59 | 659,325 | +0.98(+1.04%) |
Feb 14, 2019 | 93.44 | 95.31 | 92.75 | 94.61 | 821,638 | +0.57(+0.60%) |
Feb 13, 2019 | 92.77 | 95.13 | 92.77 | 94.05 | 1,032,895 | +1.39(+1.50%) |
Feb 12, 2019 | 92.90 | 93.62 | 91.81 | 92.65 | 2,438,845 | +0.84(+0.91%) |
Feb 11, 2019 | 93.07 | 93.77 | 90.83 | 91.82 | 811,286 | -0.76(-0.82%) |
Feb 08, 2019 | 93.48 | 94.32 | 91.24 | 92.58 | 960,660 | -0.81(-0.87%) |
Feb 07, 2019 | 92.60 | 94.72 | 91.81 | 93.39 | 1,462,139 | +2.61(+2.88%) |
Feb 06, 2019 | 92.62 | 93.38 | 90.46 | 90.77 | 860,221 | -1.80(-1.94%) |
Feb 05, 2019 | 92.75 | 93.16 | 91.30 | 92.57 | 768,764 | +0.23(+0.25%) |
Feb 04, 2019 | 90.07 | 92.44 | 89.25 | 92.34 | 641,355 | +2.21(+2.45%) |
Feb 01, 2019 | 88.71 | 90.88 | 88.71 | 90.13 | 535,452 | +1.36(+1.53%) |
Jan 31, 2019 | 91.18 | 91.18 | 88.60 | 88.77 | 795,442 | -2.34(-2.57%) |
Jan 30, 2019 | 89.90 | 91.22 | 88.39 | 91.11 | 766,972 | +1.93(+2.17%) |
Jan 29, 2019 | 88.91 | 89.57 | 88.27 | 89.18 | 494,994 | +0.57(+0.65%) |
Jan 28, 2019 | 87.36 | 88.92 | 86.72 | 88.61 | 564,375 | +0.72(+0.82%) |
Jan 25, 2019 | 87.12 | 88.36 | 86.52 | 87.88 | 425,973 | +1.95(+2.26%) |
Jan 24, 2019 | 86.14 | 86.61 | 85.34 | 85.93 | 580,731 | +0.42(+0.49%) |
Jan 23, 2019 | 87.33 | 87.34 | 84.62 | 85.52 | 546,532 | -1.28(-1.47%) |
Jan 22, 2019 | 87.92 | 87.97 | 82.98 | 86.80 | 1,409,026 | -2.44(-2.73%) |
Jan 18, 2019 | 86.14 | 89.41 | 86.10 | 89.23 | 947,186 | +4.18(+4.91%) |
Jan 17, 2019 | 82.75 | 85.48 | 82.13 | 85.05 | 877,477 | +2.31(+2.79%) |
Jan 16, 2019 | 82.20 | 83.69 | 81.28 | 82.75 | 570,043 | +0.55(+0.67%) |
Jan 15, 2019 | 82.54 | 82.79 | 81.03 | 82.20 | 519,522 | -0.04(-0.05%) |
Jan 14, 2019 | 82.38 | 83.30 | 81.82 | 82.24 | 785,494 | -1.25(-1.50%) |
Jan 11, 2019 | 83.39 | 84.43 | 82.31 | 83.49 | 586,134 | -0.15(-0.18%) |
Jan 10, 2019 | 83.49 | 84.33 | 81.81 | 83.64 | 754,867 | -0.06(-0.07%) |
Jan 09, 2019 | 83.99 | 84.51 | 82.52 | 83.70 | 751,220 | +0.04(+0.05%) |
Jan 08, 2019 | 82.49 | 83.79 | 81.87 | 83.66 | 780,828 | +2.41(+2.97%) |
Jan 07, 2019 | 80.34 | 81.94 | 79.57 | 81.25 | 512,117 | +0.93(+1.15%) |
Jan 04, 2019 | 79.05 | 80.64 | 77.74 | 80.32 | 638,807 | +2.68(+3.45%) |
Jan 03, 2019 | 80.15 | 80.15 | 77.06 | 77.65 | 527,815 | -2.96(-3.67%) |