Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.39 | 95.49 | 94.88 | 95.41 | 2,153,143 | +0.44(+0.46%) |
Mar 28, 2019 | 94.69 | 95.19 | 94.55 | 94.97 | 1,054,914 | +0.44(+0.47%) |
Mar 27, 2019 | 94.95 | 95.44 | 94.22 | 94.53 | 1,427,509 | -0.50(-0.52%) |
Mar 26, 2019 | 94.30 | 95.06 | 94.09 | 95.02 | 1,623,238 | +1.20(+1.28%) |
Mar 25, 2019 | 93.78 | 94.70 | 93.57 | 93.82 | 1,589,345 | +0.26(+0.27%) |
Mar 22, 2019 | 93.41 | 94.24 | 93.11 | 93.56 | 1,668,060 | -0.05(-0.05%) |
Mar 21, 2019 | 92.52 | 93.75 | 92.37 | 93.61 | 1,050,604 | +1.06(+1.14%) |
Mar 20, 2019 | 93.01 | 93.24 | 92.43 | 92.55 | 1,658,501 | -0.42(-0.45%) |
Mar 19, 2019 | 93.17 | 93.61 | 92.57 | 92.98 | 1,281,465 | -0.13(-0.14%) |
Mar 18, 2019 | 92.61 | 93.15 | 92.34 | 93.10 | 1,646,899 | +0.39(+0.43%) |
Mar 15, 2019 | 92.77 | 93.10 | 92.13 | 92.71 | 5,509,412 | -0.17(-0.19%) |
Mar 14, 2019 | 92.83 | 92.94 | 92.28 | 92.88 | 1,303,543 | +0.07(+0.08%) |
Mar 13, 2019 | 92.62 | 92.83 | 92.25 | 92.81 | 1,367,038 | +0.52(+0.57%) |
Mar 12, 2019 | 91.82 | 92.42 | 91.42 | 92.29 | 1,844,231 | +0.61(+0.66%) |
Mar 11, 2019 | 90.83 | 91.71 | 90.81 | 91.68 | 1,943,743 | +0.83(+0.91%) |
Mar 08, 2019 | 91.00 | 91.31 | 90.16 | 90.86 | 1,422,360 | -0.69(-0.75%) |
Mar 07, 2019 | 91.15 | 91.66 | 90.81 | 91.54 | 2,120,217 | +0.37(+0.41%) |
Mar 06, 2019 | 91.17 | 91.71 | 91.07 | 91.17 | 1,685,634 | +0.09(+0.10%) |
Mar 05, 2019 | 91.53 | 91.91 | 91.08 | 91.08 | 1,709,648 | -0.48(-0.53%) |
Mar 04, 2019 | 92.73 | 92.86 | 91.06 | 91.57 | 1,797,133 | -0.69(-0.75%) |
Mar 01, 2019 | 92.74 | 92.97 | 91.85 | 92.26 | 1,762,714 | -0.23(-0.25%) |
Feb 28, 2019 | 91.61 | 92.58 | 91.54 | 92.49 | 2,329,032 | +0.92(+1.01%) |
Feb 27, 2019 | 90.63 | 91.67 | 90.63 | 91.57 | 1,406,057 | +0.74(+0.81%) |
Feb 26, 2019 | 90.91 | 91.29 | 90.65 | 90.83 | 1,441,598 | +0.12(+0.13%) |
Feb 25, 2019 | 91.35 | 91.48 | 90.65 | 90.71 | 1,407,764 | -0.39(-0.43%) |
Feb 22, 2019 | 90.73 | 91.18 | 90.46 | 91.10 | 1,326,907 | +0.37(+0.41%) |
Feb 21, 2019 | 90.65 | 90.89 | 90.22 | 90.73 | 1,784,206 | +0.13(+0.14%) |
Feb 20, 2019 | 90.64 | 90.66 | 90.19 | 90.60 | 1,888,208 | +0.09(+0.10%) |
Feb 19, 2019 | 90.43 | 90.63 | 90.05 | 90.51 | 2,392,021 | +0.02(+0.02%) |
Feb 15, 2019 | 91.26 | 91.49 | 90.09 | 90.49 | 2,640,568 | +0.20(+0.22%) |
Feb 14, 2019 | 89.06 | 91.35 | 88.81 | 90.29 | 2,467,413 | +0.26(+0.28%) |
Feb 13, 2019 | 90.11 | 90.43 | 89.50 | 90.03 | 2,154,389 | -0.08(-0.09%) |
Feb 12, 2019 | 89.23 | 90.14 | 89.05 | 90.11 | 1,595,693 | +1.17(+1.31%) |
Feb 11, 2019 | 89.22 | 90.01 | 88.68 | 88.95 | 1,755,488 | -0.05(-0.05%) |
Feb 08, 2019 | 88.14 | 88.99 | 87.63 | 88.99 | 2,038,911 | +0.48(+0.55%) |
Feb 07, 2019 | 87.71 | 88.53 | 87.68 | 88.51 | 1,567,554 | +0.21(+0.24%) |
Feb 06, 2019 | 88.64 | 88.64 | 87.90 | 88.30 | 1,778,588 | -0.50(-0.57%) |
Feb 05, 2019 | 87.94 | 88.81 | 87.89 | 88.80 | 2,298,254 | +1.11(+1.26%) |
Feb 04, 2019 | 87.10 | 87.69 | 86.67 | 87.69 | 1,646,227 | +0.48(+0.56%) |
Feb 01, 2019 | 87.69 | 87.92 | 86.86 | 87.21 | 2,120,796 | -0.18(-0.21%) |
Jan 31, 2019 | 86.87 | 87.82 | 86.31 | 87.39 | 3,732,664 | +0.67(+0.77%) |
Jan 30, 2019 | 86.85 | 86.98 | 85.85 | 86.73 | 2,842,596 | +0.16(+0.19%) |
Jan 29, 2019 | 86.38 | 87.37 | 86.18 | 86.56 | 1,671,927 | +0.24(+0.28%) |
Jan 28, 2019 | 86.26 | 86.68 | 85.73 | 86.32 | 1,458,513 | -0.37(-0.42%) |
Jan 25, 2019 | 86.66 | 87.24 | 86.36 | 86.69 | 2,056,755 | +0.45(+0.52%) |
Jan 24, 2019 | 86.69 | 86.85 | 86.06 | 86.24 | 1,805,441 | -0.46(-0.53%) |
Jan 23, 2019 | 86.75 | 86.92 | 86.30 | 86.70 | 1,420,341 | +0.03(+0.03%) |
Jan 22, 2019 | 86.16 | 86.96 | 85.72 | 86.67 | 2,411,066 | +0.37(+0.43%) |
Jan 18, 2019 | 85.47 | 86.58 | 85.03 | 86.30 | 2,500,554 | +1.05(+1.23%) |
Jan 17, 2019 | 84.50 | 85.25 | 84.49 | 85.25 | 1,886,442 | +0.57(+0.67%) |
Jan 16, 2019 | 85.71 | 85.73 | 84.48 | 84.68 | 2,052,569 | -0.99(-1.15%) |
Jan 15, 2019 | 85.16 | 85.76 | 85.12 | 85.67 | 1,190,446 | +0.61(+0.72%) |
Jan 14, 2019 | 85.03 | 85.60 | 84.56 | 85.05 | 1,936,647 | -0.49(-0.58%) |
Jan 11, 2019 | 85.19 | 85.56 | 84.84 | 85.55 | 1,954,180 | +0.42(+0.49%) |
Jan 10, 2019 | 84.54 | 85.18 | 83.77 | 85.13 | 1,844,048 | +1.21(+1.44%) |
Jan 09, 2019 | 84.19 | 84.46 | 83.30 | 83.92 | 2,026,506 | -0.43(-0.51%) |
Jan 08, 2019 | 83.53 | 84.47 | 83.11 | 84.35 | 2,337,643 | +1.18(+1.42%) |
Jan 07, 2019 | 82.77 | 83.82 | 82.62 | 83.17 | 3,002,821 | +0.20(+0.24%) |
Jan 04, 2019 | 81.30 | 83.00 | 81.30 | 82.97 | 2,664,214 | +2.15(+2.66%) |
Jan 03, 2019 | 80.61 | 81.15 | 79.76 | 80.82 | 3,660,392 | -0.22(-0.27%) |