Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.30 | 95.84 | 94.79 | 95.40 | 3,065,112 | +1.09(+1.15%) |
Mar 28, 2019 | 95.21 | 95.73 | 93.61 | 94.31 | 2,885,932 | -0.81(-0.85%) |
Mar 27, 2019 | 96.93 | 97.39 | 94.05 | 95.11 | 2,892,366 | -1.94(-2.00%) |
Mar 26, 2019 | 96.08 | 97.09 | 95.80 | 97.05 | 3,652,624 | +1.68(+1.76%) |
Mar 25, 2019 | 95.01 | 96.14 | 94.24 | 95.38 | 2,969,285 | -1.95(-2.00%) |
Mar 22, 2019 | 99.49 | 99.67 | 97.25 | 97.33 | 2,538,186 | -2.52(-2.52%) |
Mar 21, 2019 | 98.78 | 100.70 | 98.32 | 99.84 | 4,110,444 | +1.42(+1.45%) |
Mar 20, 2019 | 99.65 | 99.92 | 97.98 | 98.42 | 2,914,101 | -1.21(-1.22%) |
Mar 19, 2019 | 99.60 | 100.03 | 99.04 | 99.64 | 2,146,232 | +0.72(+0.73%) |
Mar 18, 2019 | 99.11 | 100.02 | 98.26 | 98.91 | 2,742,124 | -0.22(-0.22%) |
Mar 15, 2019 | 98.76 | 100.27 | 98.19 | 99.13 | 5,047,791 | +1.03(+1.05%) |
Mar 14, 2019 | 98.22 | 98.22 | 97.07 | 98.10 | 2,164,370 | +0.15(+0.16%) |
Mar 13, 2019 | 98.25 | 98.83 | 97.59 | 97.94 | 2,001,931 | +0.15(+0.16%) |
Mar 12, 2019 | 97.57 | 98.37 | 96.66 | 97.79 | 2,639,651 | +0.21(+0.21%) |
Mar 11, 2019 | 95.56 | 97.63 | 95.54 | 97.58 | 3,182,618 | +2.06(+2.15%) |
Mar 08, 2019 | 94.92 | 95.77 | 94.35 | 95.52 | 5,287,694 | -0.24(-0.26%) |
Mar 07, 2019 | 96.75 | 96.75 | 95.35 | 95.77 | 2,766,483 | -1.01(-1.04%) |
Mar 06, 2019 | 98.16 | 98.47 | 96.56 | 96.77 | 2,237,873 | -1.30(-1.33%) |
Mar 05, 2019 | 98.42 | 98.81 | 97.83 | 98.08 | 3,137,387 | -0.39(-0.40%) |
Mar 04, 2019 | 98.78 | 99.21 | 96.75 | 98.47 | 2,778,730 | +0.20(+0.20%) |
Mar 01, 2019 | 97.72 | 98.59 | 96.74 | 98.27 | 3,113,336 | +1.34(+1.38%) |
Feb 28, 2019 | 95.11 | 97.15 | 95.11 | 96.93 | 3,544,838 | +1.42(+1.49%) |
Feb 27, 2019 | 95.86 | 96.13 | 94.64 | 95.50 | 2,902,747 | -1.13(-1.17%) |
Feb 26, 2019 | 96.79 | 97.24 | 96.29 | 96.63 | 2,310,834 | -0.65(-0.67%) |
Feb 25, 2019 | 96.29 | 97.57 | 96.12 | 97.28 | 4,422,795 | +1.79(+1.88%) |
Feb 22, 2019 | 95.64 | 95.86 | 94.84 | 95.49 | 2,493,403 | +0.57(+0.60%) |
Feb 21, 2019 | 95.86 | 96.29 | 94.59 | 94.92 | 3,777,275 | -1.39(-1.44%) |
Feb 20, 2019 | 94.76 | 97.62 | 94.40 | 96.31 | 5,104,313 | +2.34(+2.49%) |
Feb 19, 2019 | 95.06 | 95.30 | 93.90 | 93.96 | 4,123,589 | -1.37(-1.44%) |
Feb 15, 2019 | 95.00 | 95.41 | 94.02 | 95.33 | 2,539,323 | +1.13(+1.20%) |
Feb 14, 2019 | 93.97 | 94.70 | 93.41 | 94.21 | 3,295,893 | +0.06(+0.07%) |
Feb 13, 2019 | 94.15 | 94.75 | 93.29 | 94.14 | 2,681,016 | +0.32(+0.35%) |
Feb 12, 2019 | 92.98 | 94.56 | 92.75 | 93.82 | 3,864,058 | +2.08(+2.27%) |
Feb 11, 2019 | 92.32 | 92.55 | 91.08 | 91.74 | 2,468,231 | +0.92(+1.01%) |
Feb 08, 2019 | 89.66 | 90.99 | 89.32 | 90.82 | 2,670,537 | +0.09(+0.10%) |
Feb 07, 2019 | 91.35 | 92.05 | 89.74 | 90.73 | 3,850,928 | -1.60(-1.74%) |
Feb 06, 2019 | 91.10 | 93.30 | 91.06 | 92.33 | 3,637,372 | +1.81(+2.00%) |
Feb 05, 2019 | 89.74 | 90.62 | 89.30 | 90.52 | 2,742,535 | +0.63(+0.70%) |
Feb 04, 2019 | 90.58 | 90.87 | 89.01 | 89.89 | 2,814,855 | -0.76(-0.84%) |
Feb 01, 2019 | 89.41 | 90.73 | 89.11 | 90.64 | 3,409,796 | +1.51(+1.70%) |
Jan 31, 2019 | 89.02 | 89.22 | 88.38 | 89.13 | 2,869,567 | -0.14(-0.15%) |
Jan 30, 2019 | 87.97 | 89.65 | 87.55 | 89.27 | 2,943,392 | +1.80(+2.06%) |
Jan 29, 2019 | 88.63 | 88.63 | 87.07 | 87.46 | 2,407,851 | -0.30(-0.34%) |
Jan 28, 2019 | 85.60 | 88.08 | 85.52 | 87.76 | 2,506,876 | -0.30(-0.34%) |
Jan 25, 2019 | 86.37 | 88.49 | 86.15 | 88.06 | 4,769,522 | +2.63(+3.08%) |
Jan 24, 2019 | 81.62 | 86.10 | 81.62 | 85.42 | 7,185,070 | +5.31(+6.63%) |
Jan 23, 2019 | 80.60 | 80.88 | 79.13 | 80.11 | 1,764,016 | -0.24(-0.30%) |
Jan 22, 2019 | 81.66 | 81.82 | 79.53 | 80.36 | 3,049,612 | -2.01(-2.44%) |
Jan 18, 2019 | 80.79 | 82.52 | 79.73 | 82.37 | 3,850,467 | +2.30(+2.87%) |
Jan 17, 2019 | 78.00 | 80.11 | 77.03 | 80.07 | 2,842,745 | +1.63(+2.08%) |
Jan 16, 2019 | 78.98 | 79.81 | 78.34 | 78.44 | 1,854,325 | -0.55(-0.70%) |
Jan 15, 2019 | 79.03 | 79.83 | 78.44 | 78.99 | 2,174,506 | +0.10(+0.13%) |
Jan 14, 2019 | 79.95 | 80.23 | 78.76 | 78.89 | 2,483,060 | -2.31(-2.84%) |
Jan 11, 2019 | 79.40 | 82.14 | 79.40 | 81.20 | 3,360,438 | +1.31(+1.64%) |
Jan 10, 2019 | 78.34 | 79.93 | 78.05 | 79.89 | 2,265,317 | +1.09(+1.38%) |
Jan 09, 2019 | 77.37 | 79.79 | 77.37 | 78.80 | 3,684,164 | +1.95(+2.53%) |
Jan 08, 2019 | 75.98 | 76.89 | 74.53 | 76.85 | 4,428,663 | +1.83(+2.44%) |
Jan 07, 2019 | 74.42 | 75.90 | 74.00 | 75.02 | 2,940,912 | +0.47(+0.63%) |
Jan 04, 2019 | 73.44 | 74.84 | 72.54 | 74.55 | 3,848,803 | +1.77(+2.43%) |
Jan 03, 2019 | 74.82 | 76.05 | 72.62 | 72.78 | 4,854,394 | -4.68(-6.04%) |