Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.37 | 95.47 | 94.86 | 95.39 | 2,153,537 | +0.44(+0.46%) |
Mar 28, 2019 | 94.68 | 95.17 | 94.53 | 94.95 | 1,055,106 | +0.44(+0.47%) |
Mar 27, 2019 | 94.93 | 95.42 | 94.20 | 94.51 | 1,427,769 | -0.50(-0.52%) |
Mar 26, 2019 | 94.28 | 95.04 | 94.07 | 95.01 | 1,623,534 | +1.20(+1.28%) |
Mar 25, 2019 | 93.76 | 94.69 | 93.56 | 93.80 | 1,589,636 | +0.26(+0.27%) |
Mar 22, 2019 | 93.39 | 94.23 | 93.10 | 93.55 | 1,668,364 | -0.05(-0.05%) |
Mar 21, 2019 | 92.50 | 93.73 | 92.35 | 93.59 | 1,050,796 | +1.06(+1.14%) |
Mar 20, 2019 | 93.00 | 93.23 | 92.42 | 92.54 | 1,658,804 | -0.42(-0.45%) |
Mar 19, 2019 | 93.15 | 93.59 | 92.56 | 92.96 | 1,281,699 | -0.13(-0.14%) |
Mar 18, 2019 | 92.59 | 93.13 | 92.33 | 93.09 | 1,647,199 | +0.39(+0.43%) |
Mar 15, 2019 | 92.75 | 93.09 | 92.11 | 92.69 | 5,510,418 | -0.17(-0.19%) |
Mar 14, 2019 | 92.81 | 92.92 | 92.26 | 92.87 | 1,303,782 | +0.07(+0.08%) |
Mar 13, 2019 | 92.60 | 92.81 | 92.23 | 92.79 | 1,367,287 | +0.52(+0.57%) |
Mar 12, 2019 | 91.80 | 92.40 | 91.40 | 92.27 | 1,844,568 | +0.61(+0.66%) |
Mar 11, 2019 | 90.81 | 91.69 | 90.79 | 91.66 | 1,944,098 | +0.83(+0.91%) |
Mar 08, 2019 | 90.99 | 91.30 | 90.14 | 90.84 | 1,422,619 | -0.69(-0.75%) |
Mar 07, 2019 | 91.13 | 91.65 | 90.79 | 91.53 | 2,120,604 | +0.37(+0.41%) |
Mar 06, 2019 | 91.15 | 91.70 | 91.06 | 91.16 | 1,685,942 | +0.09(+0.10%) |
Mar 05, 2019 | 91.51 | 91.90 | 91.07 | 91.07 | 1,709,961 | -0.48(-0.53%) |
Mar 04, 2019 | 92.71 | 92.84 | 91.05 | 91.55 | 1,797,461 | -0.69(-0.75%) |
Mar 01, 2019 | 92.72 | 92.96 | 91.83 | 92.24 | 1,763,036 | -0.23(-0.25%) |
Feb 28, 2019 | 91.60 | 92.56 | 91.52 | 92.47 | 2,329,458 | +0.92(+1.01%) |
Feb 27, 2019 | 90.61 | 91.65 | 90.61 | 91.55 | 1,406,314 | +0.74(+0.81%) |
Feb 26, 2019 | 90.89 | 91.28 | 90.64 | 90.81 | 1,441,861 | +0.12(+0.13%) |
Feb 25, 2019 | 91.33 | 91.46 | 90.64 | 90.69 | 1,408,021 | -0.39(-0.43%) |
Feb 22, 2019 | 90.71 | 91.17 | 90.45 | 91.08 | 1,327,149 | +0.37(+0.41%) |
Feb 21, 2019 | 90.64 | 90.87 | 90.21 | 90.71 | 1,784,532 | +0.13(+0.14%) |
Feb 20, 2019 | 90.63 | 90.65 | 90.17 | 90.58 | 1,888,553 | +0.09(+0.10%) |
Feb 19, 2019 | 90.42 | 90.61 | 90.03 | 90.49 | 2,392,458 | +0.02(+0.02%) |
Feb 15, 2019 | 91.24 | 91.48 | 90.07 | 90.47 | 2,641,050 | +0.20(+0.22%) |
Feb 14, 2019 | 89.05 | 91.33 | 88.79 | 90.27 | 2,467,864 | +0.26(+0.28%) |
Feb 13, 2019 | 90.09 | 90.41 | 89.49 | 90.02 | 2,154,782 | -0.08(-0.09%) |
Feb 12, 2019 | 89.21 | 90.13 | 89.03 | 90.10 | 1,595,984 | +1.17(+1.31%) |
Feb 11, 2019 | 89.20 | 90.00 | 88.66 | 88.93 | 1,755,808 | -0.05(-0.05%) |
Feb 08, 2019 | 88.13 | 88.97 | 87.61 | 88.97 | 2,039,284 | +0.48(+0.55%) |
Feb 07, 2019 | 87.70 | 88.52 | 87.67 | 88.49 | 1,567,840 | +0.21(+0.24%) |
Feb 06, 2019 | 88.63 | 88.63 | 87.89 | 88.28 | 1,778,913 | -0.50(-0.57%) |
Feb 05, 2019 | 87.92 | 88.79 | 87.87 | 88.78 | 2,298,674 | +1.11(+1.26%) |
Feb 04, 2019 | 87.08 | 87.68 | 86.65 | 87.68 | 1,646,528 | +0.48(+0.56%) |
Feb 01, 2019 | 87.68 | 87.91 | 86.85 | 87.19 | 2,121,183 | -0.18(-0.21%) |
Jan 31, 2019 | 86.86 | 87.81 | 86.29 | 87.38 | 3,733,346 | +0.67(+0.77%) |
Jan 30, 2019 | 86.84 | 86.97 | 85.83 | 86.71 | 2,843,115 | +0.16(+0.19%) |
Jan 29, 2019 | 86.36 | 87.36 | 86.16 | 86.55 | 1,672,232 | +0.24(+0.28%) |
Jan 28, 2019 | 86.24 | 86.66 | 85.71 | 86.31 | 1,458,779 | -0.37(-0.42%) |
Jan 25, 2019 | 86.65 | 87.22 | 86.34 | 86.67 | 2,057,131 | +0.45(+0.52%) |
Jan 24, 2019 | 86.67 | 86.84 | 86.04 | 86.23 | 1,805,770 | -0.46(-0.53%) |
Jan 23, 2019 | 86.74 | 86.90 | 86.28 | 86.68 | 1,420,600 | +0.03(+0.03%) |
Jan 22, 2019 | 86.14 | 86.95 | 85.71 | 86.65 | 2,411,506 | +0.37(+0.43%) |
Jan 18, 2019 | 85.46 | 86.56 | 85.01 | 86.28 | 2,501,010 | +1.05(+1.23%) |
Jan 17, 2019 | 84.48 | 85.24 | 84.47 | 85.23 | 1,886,787 | +0.57(+0.67%) |
Jan 16, 2019 | 85.70 | 85.71 | 84.46 | 84.66 | 2,052,944 | -0.99(-1.15%) |
Jan 15, 2019 | 85.15 | 85.74 | 85.10 | 85.65 | 1,190,663 | +0.61(+0.72%) |
Jan 14, 2019 | 85.01 | 85.59 | 84.55 | 85.04 | 1,937,001 | -0.49(-0.58%) |
Jan 11, 2019 | 85.18 | 85.54 | 84.83 | 85.53 | 1,954,537 | +0.42(+0.49%) |
Jan 10, 2019 | 84.53 | 85.17 | 83.75 | 85.11 | 1,844,385 | +1.21(+1.44%) |
Jan 09, 2019 | 84.17 | 84.45 | 83.28 | 83.91 | 2,026,876 | -0.43(-0.51%) |
Jan 08, 2019 | 83.51 | 84.45 | 83.09 | 84.34 | 2,338,070 | +1.18(+1.42%) |
Jan 07, 2019 | 82.76 | 83.81 | 82.61 | 83.16 | 3,003,369 | +0.20(+0.24%) |
Jan 04, 2019 | 81.28 | 82.98 | 81.28 | 82.96 | 2,664,701 | +2.15(+2.66%) |
Jan 03, 2019 | 80.59 | 81.14 | 79.75 | 80.81 | 3,661,060 | -0.22(-0.27%) |