Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.99 | 92.99 | 91.41 | 91.74 | 533,900 | -1.04(-1.12%) |
Mar 28, 2019 | 92.77 | 93.21 | 92.37 | 92.78 | 343,385 | -0.07(-0.08%) |
Mar 27, 2019 | 92.81 | 93.42 | 92.45 | 92.85 | 495,837 | +0.20(+0.22%) |
Mar 26, 2019 | 92.86 | 92.86 | 92.14 | 92.65 | 600,239 | +0.43(+0.47%) |
Mar 25, 2019 | 92.83 | 92.83 | 91.73 | 92.22 | 437,067 | -0.59(-0.64%) |
Mar 22, 2019 | 94.14 | 94.18 | 92.64 | 92.81 | 426,200 | -1.53(-1.62%) |
Mar 21, 2019 | 93.01 | 94.55 | 92.96 | 94.34 | 452,667 | +1.06(+1.14%) |
Mar 20, 2019 | 93.68 | 94.10 | 92.68 | 93.28 | 609,918 | -0.19(-0.20%) |
Mar 19, 2019 | 93.30 | 94.64 | 93.27 | 93.47 | 1,005,605 | +0.44(+0.47%) |
Mar 18, 2019 | 92.37 | 93.24 | 92.27 | 93.03 | 984,337 | +0.64(+0.69%) |
Mar 15, 2019 | 91.98 | 92.77 | 91.38 | 92.39 | 1,180,000 | +0.73(+0.80%) |
Mar 14, 2019 | 90.58 | 92.18 | 90.46 | 91.66 | 1,188,395 | +0.85(+0.94%) |
Mar 13, 2019 | 90.54 | 91.75 | 90.21 | 90.81 | 1,282,047 | +0.84(+0.93%) |
Mar 12, 2019 | 89.95 | 90.16 | 88.99 | 89.97 | 462,332 | +0.37(+0.41%) |
Mar 11, 2019 | 87.93 | 89.79 | 87.93 | 89.60 | 558,165 | +1.50(+1.70%) |
Mar 08, 2019 | 87.38 | 88.20 | 87.38 | 88.10 | 503,400 | -0.35(-0.40%) |
Mar 07, 2019 | 88.67 | 89.40 | 88.22 | 88.45 | 483,004 | -0.54(-0.61%) |
Mar 06, 2019 | 89.24 | 89.76 | 88.70 | 88.99 | 440,136 | -0.28(-0.31%) |
Mar 05, 2019 | 90.49 | 90.95 | 89.23 | 89.27 | 604,934 | -1.22(-1.35%) |
Mar 04, 2019 | 90.40 | 91.01 | 89.74 | 90.49 | 998,527 | +0.61(+0.68%) |
Mar 01, 2019 | 90.13 | 90.15 | 89.44 | 89.88 | 648,000 | +0.38(+0.42%) |
Feb 28, 2019 | 89.32 | 89.76 | 89.13 | 89.50 | 557,388 | +0.23(+0.26%) |
Feb 27, 2019 | 89.10 | 89.60 | 88.45 | 89.27 | 327,316 | -0.04(-0.04%) |
Feb 26, 2019 | 89.11 | 89.55 | 88.65 | 89.31 | 502,302 | -0.15(-0.17%) |
Feb 25, 2019 | 89.65 | 90.50 | 89.39 | 89.46 | 514,601 | -0.62(-0.69%) |
Feb 22, 2019 | 89.78 | 90.21 | 89.43 | 90.08 | 471,000 | +0.63(+0.70%) |
Feb 21, 2019 | 89.21 | 89.68 | 87.53 | 89.45 | 433,622 | +0.08(+0.09%) |
Feb 20, 2019 | 88.54 | 89.72 | 88.47 | 89.37 | 337,121 | +0.68(+0.77%) |
Feb 19, 2019 | 89.16 | 89.41 | 88.51 | 88.69 | 288,814 | -0.36(-0.40%) |
Feb 15, 2019 | 88.00 | 89.21 | 87.73 | 89.05 | 474,500 | +1.33(+1.52%) |
Feb 14, 2019 | 86.58 | 87.80 | 86.07 | 87.72 | 421,081 | +0.83(+0.96%) |
Feb 13, 2019 | 87.70 | 87.94 | 86.32 | 86.89 | 512,271 | -0.43(-0.49%) |
Feb 12, 2019 | 87.34 | 88.11 | 86.30 | 87.32 | 831,505 | +0.87(+1.01%) |
Feb 11, 2019 | 88.48 | 88.58 | 86.27 | 86.45 | 881,927 | -2.13(-2.40%) |
Feb 08, 2019 | 88.30 | 88.83 | 87.61 | 88.58 | 584,800 | -0.48(-0.54%) |
Feb 07, 2019 | 88.62 | 89.13 | 87.56 | 89.06 | 567,886 | -0.07(-0.08%) |
Feb 06, 2019 | 88.40 | 89.49 | 87.81 | 89.13 | 552,164 | +0.56(+0.63%) |
Feb 05, 2019 | 87.36 | 88.66 | 86.64 | 88.57 | 637,559 | +1.51(+1.73%) |
Feb 04, 2019 | 87.40 | 88.00 | 86.97 | 87.06 | 750,238 | -0.30(-0.34%) |
Feb 01, 2019 | 85.00 | 87.71 | 84.00 | 87.36 | 1,181,100 | +2.34(+2.75%) |
Jan 31, 2019 | 81.28 | 86.45 | 80.31 | 85.02 | 1,766,673 | +9.69(+12.86%) |
Jan 30, 2019 | 75.26 | 76.30 | 74.84 | 75.33 | 702,515 | +0.18(+0.24%) |
Jan 29, 2019 | 75.76 | 76.08 | 74.84 | 75.15 | 271,681 | -0.60(-0.79%) |
Jan 28, 2019 | 74.58 | 75.77 | 74.08 | 75.75 | 430,944 | +0.81(+1.08%) |
Jan 25, 2019 | 75.02 | 75.39 | 74.62 | 74.94 | 569,100 | +0.54(+0.73%) |
Jan 24, 2019 | 73.62 | 74.46 | 73.05 | 74.40 | 330,322 | +0.80(+1.09%) |
Jan 23, 2019 | 74.17 | 75.50 | 72.19 | 73.60 | 603,472 | +0.05(+0.07%) |
Jan 22, 2019 | 74.48 | 76.32 | 73.20 | 73.55 | 488,984 | -2.05(-2.71%) |
Jan 18, 2019 | 76.22 | 76.24 | 75.01 | 75.60 | 766,000 | -0.01(-0.01%) |
Jan 17, 2019 | 75.23 | 75.97 | 75.08 | 75.61 | 383,528 | +0.24(+0.32%) |
Jan 16, 2019 | 75.94 | 76.16 | 74.77 | 75.37 | 400,672 | +0.08(+0.11%) |
Jan 15, 2019 | 75.50 | 75.66 | 74.69 | 75.29 | 351,452 | +0.16(+0.21%) |
Jan 14, 2019 | 75.68 | 76.23 | 75.02 | 75.13 | 355,040 | -0.95(-1.25%) |
Jan 11, 2019 | 75.95 | 76.16 | 75.17 | 76.08 | 370,900 | +0.49(+0.65%) |
Jan 10, 2019 | 76.07 | 76.47 | 74.99 | 75.59 | 381,063 | -0.99(-1.29%) |
Jan 09, 2019 | 77.26 | 77.39 | 76.18 | 76.58 | 616,126 | -0.21(-0.27%) |
Jan 08, 2019 | 77.35 | 77.60 | 76.43 | 76.79 | 409,265 | +0.13(+0.17%) |
Jan 07, 2019 | 76.50 | 77.45 | 74.10 | 76.66 | 439,988 | +0.30(+0.39%) |
Jan 04, 2019 | 74.29 | 76.89 | 73.92 | 76.36 | 477,200 | +3.11(+4.25%) |
Jan 03, 2019 | 72.70 | 74.62 | 72.41 | 73.25 | 391,986 | +0.32(+0.44%) |