Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.02 | 97.03 | 95.85 | 96.77 | 2,416,507 | +1.23(+1.29%) |
Mar 28, 2019 | 94.81 | 95.73 | 94.78 | 95.54 | 2,380,423 | +0.84(+0.88%) |
Mar 27, 2019 | 94.63 | 95.47 | 94.31 | 94.71 | 1,547,178 | -0.29(-0.30%) |
Mar 26, 2019 | 94.73 | 95.52 | 94.53 | 95.00 | 1,867,618 | +0.86(+0.91%) |
Mar 25, 2019 | 93.65 | 94.75 | 93.48 | 94.14 | 1,458,811 | +0.00(+0.00%) |
Mar 22, 2019 | 95.18 | 95.49 | 94.09 | 94.14 | 1,549,040 | -1.64(-1.72%) |
Mar 21, 2019 | 94.64 | 96.04 | 94.43 | 95.78 | 1,725,632 | +1.10(+1.16%) |
Mar 20, 2019 | 94.93 | 95.42 | 94.03 | 94.69 | 1,656,127 | -0.21(-0.22%) |
Mar 19, 2019 | 94.29 | 95.31 | 94.29 | 94.90 | 1,979,993 | +0.91(+0.97%) |
Mar 18, 2019 | 93.25 | 94.10 | 93.24 | 93.99 | 2,196,091 | +0.83(+0.89%) |
Mar 15, 2019 | 92.51 | 93.47 | 92.04 | 93.16 | 3,021,311 | +0.68(+0.74%) |
Mar 14, 2019 | 92.91 | 93.10 | 92.41 | 92.48 | 1,822,014 | -0.70(-0.75%) |
Mar 13, 2019 | 92.40 | 93.66 | 92.15 | 93.18 | 2,772,364 | +1.13(+1.23%) |
Mar 12, 2019 | 91.32 | 92.25 | 91.09 | 92.04 | 2,531,694 | +0.98(+1.08%) |
Mar 11, 2019 | 89.06 | 91.10 | 88.97 | 91.06 | 3,018,925 | +2.23(+2.51%) |
Mar 08, 2019 | 88.69 | 88.87 | 87.68 | 88.83 | 2,509,818 | -0.13(-0.15%) |
Mar 07, 2019 | 90.26 | 90.64 | 88.68 | 88.97 | 4,257,259 | -1.56(-1.72%) |
Mar 06, 2019 | 92.19 | 92.19 | 90.00 | 90.53 | 2,198,072 | -1.55(-1.68%) |
Mar 05, 2019 | 92.39 | 92.45 | 91.65 | 92.07 | 2,637,960 | -0.09(-0.09%) |
Mar 04, 2019 | 93.87 | 94.16 | 91.58 | 92.16 | 2,860,367 | +0.12(+0.13%) |
Mar 01, 2019 | 91.31 | 92.43 | 90.85 | 92.04 | 2,152,595 | +1.46(+1.61%) |
Feb 28, 2019 | 90.32 | 91.01 | 90.21 | 90.58 | 2,344,125 | +0.41(+0.46%) |
Feb 27, 2019 | 89.73 | 90.52 | 89.55 | 90.17 | 1,596,941 | +0.30(+0.33%) |
Feb 26, 2019 | 90.38 | 90.84 | 89.72 | 89.87 | 1,829,925 | -0.87(-0.95%) |
Feb 25, 2019 | 91.32 | 91.50 | 90.59 | 90.74 | 1,333,159 | -0.21(-0.23%) |
Feb 22, 2019 | 90.13 | 91.00 | 90.13 | 90.95 | 1,926,652 | +1.10(+1.22%) |
Feb 21, 2019 | 90.62 | 90.62 | 89.53 | 89.85 | 1,970,184 | -0.88(-0.97%) |
Feb 20, 2019 | 91.24 | 91.39 | 90.05 | 90.74 | 2,251,783 | -0.50(-0.55%) |
Feb 19, 2019 | 91.08 | 91.60 | 90.90 | 91.24 | 2,342,071 | -0.44(-0.48%) |
Feb 15, 2019 | 90.29 | 91.85 | 89.32 | 91.68 | 3,441,261 | +2.03(+2.26%) |
Feb 14, 2019 | 85.57 | 89.95 | 85.22 | 89.65 | 5,655,580 | +4.82(+5.68%) |
Feb 13, 2019 | 84.17 | 85.43 | 84.17 | 84.84 | 3,847,598 | +0.71(+0.85%) |
Feb 12, 2019 | 83.56 | 84.20 | 83.29 | 84.12 | 2,726,630 | +1.19(+1.44%) |
Feb 11, 2019 | 83.55 | 83.83 | 82.54 | 82.93 | 3,496,435 | -0.54(-0.65%) |
Feb 08, 2019 | 82.42 | 83.47 | 82.09 | 83.47 | 2,166,431 | +0.60(+0.72%) |
Feb 07, 2019 | 83.87 | 83.88 | 82.37 | 82.87 | 1,636,022 | -1.32(-1.56%) |
Feb 06, 2019 | 83.70 | 84.25 | 83.26 | 84.19 | 2,018,878 | +0.20(+0.24%) |
Feb 05, 2019 | 83.95 | 84.64 | 83.46 | 83.99 | 3,133,560 | +0.38(+0.46%) |
Feb 04, 2019 | 83.87 | 84.00 | 83.26 | 83.60 | 2,051,054 | -0.16(-0.20%) |
Feb 01, 2019 | 83.20 | 84.00 | 82.56 | 83.77 | 2,196,910 | +0.94(+1.14%) |
Jan 31, 2019 | 81.77 | 82.96 | 81.36 | 82.83 | 2,666,941 | +1.03(+1.26%) |
Jan 30, 2019 | 81.09 | 82.51 | 81.09 | 81.80 | 2,181,692 | +0.65(+0.81%) |
Jan 29, 2019 | 80.41 | 81.33 | 79.85 | 81.14 | 1,916,201 | +0.73(+0.91%) |
Jan 28, 2019 | 80.67 | 80.71 | 79.75 | 80.41 | 2,571,269 | -1.00(-1.23%) |
Jan 25, 2019 | 81.05 | 81.87 | 80.91 | 81.41 | 4,183,793 | +0.99(+1.23%) |
Jan 24, 2019 | 80.45 | 80.68 | 79.60 | 80.42 | 2,999,707 | -0.03(-0.04%) |
Jan 23, 2019 | 80.83 | 81.49 | 80.01 | 80.45 | 2,157,318 | -0.38(-0.48%) |
Jan 22, 2019 | 80.79 | 81.36 | 80.22 | 80.84 | 2,894,924 | -0.48(-0.59%) |
Jan 18, 2019 | 81.35 | 81.86 | 80.35 | 81.32 | 3,182,134 | +0.33(+0.40%) |
Jan 17, 2019 | 79.47 | 81.30 | 79.08 | 80.99 | 2,820,550 | +1.16(+1.45%) |
Jan 16, 2019 | 81.32 | 81.53 | 79.77 | 79.83 | 4,044,760 | -1.54(-1.89%) |
Jan 15, 2019 | 81.09 | 82.15 | 80.70 | 81.37 | 2,374,322 | +0.30(+0.37%) |
Jan 14, 2019 | 81.88 | 82.22 | 80.98 | 81.07 | 1,660,101 | -1.50(-1.81%) |
Jan 11, 2019 | 82.02 | 82.60 | 81.79 | 82.57 | 1,452,768 | +0.15(+0.19%) |
Jan 10, 2019 | 82.46 | 82.71 | 81.68 | 82.41 | 1,908,397 | -0.32(-0.38%) |
Jan 09, 2019 | 83.03 | 83.71 | 82.54 | 82.73 | 2,889,944 | -0.30(-0.36%) |
Jan 08, 2019 | 82.48 | 83.03 | 81.62 | 83.03 | 2,345,482 | +1.22(+1.49%) |
Jan 07, 2019 | 81.39 | 83.06 | 81.39 | 81.81 | 2,460,663 | +0.49(+0.60%) |
Jan 04, 2019 | 79.57 | 81.43 | 79.16 | 81.32 | 3,526,647 | +3.07(+3.92%) |
Jan 03, 2019 | 80.66 | 80.82 | 78.07 | 78.25 | 2,509,458 | -2.80(-3.46%) |