Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.38 | 95.77 | 94.04 | 94.27 | 704,753 | -0.72(-0.76%) |
Mar 28, 2019 | 94.18 | 95.31 | 93.50 | 94.98 | 623,488 | +1.04(+1.11%) |
Mar 27, 2019 | 94.17 | 95.32 | 93.55 | 93.94 | 531,604 | -0.36(-0.38%) |
Mar 26, 2019 | 93.65 | 94.57 | 93.00 | 94.30 | 532,484 | +1.47(+1.58%) |
Mar 25, 2019 | 93.18 | 94.56 | 92.73 | 92.83 | 622,863 | -0.35(-0.37%) |
Mar 22, 2019 | 94.46 | 94.92 | 93.02 | 93.18 | 724,359 | -2.02(-2.13%) |
Mar 21, 2019 | 92.94 | 95.56 | 92.25 | 95.20 | 451,562 | +1.92(+2.06%) |
Mar 20, 2019 | 93.77 | 94.80 | 92.46 | 93.28 | 622,661 | -0.76(-0.81%) |
Mar 19, 2019 | 97.28 | 97.88 | 93.87 | 94.04 | 629,390 | -3.43(-3.52%) |
Mar 18, 2019 | 95.93 | 97.47 | 95.93 | 97.47 | 555,113 | +1.43(+1.49%) |
Mar 15, 2019 | 96.67 | 97.31 | 95.64 | 96.04 | 1,042,348 | -0.39(-0.40%) |
Mar 14, 2019 | 96.79 | 97.38 | 96.35 | 96.43 | 690,643 | -0.59(-0.61%) |
Mar 13, 2019 | 95.97 | 98.44 | 95.97 | 97.01 | 822,547 | +1.46(+1.53%) |
Mar 12, 2019 | 95.71 | 96.23 | 94.39 | 95.55 | 693,660 | +0.05(+0.05%) |
Mar 11, 2019 | 92.65 | 95.94 | 92.65 | 95.51 | 736,227 | +2.34(+2.51%) |
Mar 08, 2019 | 91.42 | 93.26 | 90.51 | 93.17 | 796,045 | +1.20(+1.31%) |
Mar 07, 2019 | 93.87 | 94.23 | 91.45 | 91.97 | 854,257 | -2.32(-2.46%) |
Mar 06, 2019 | 94.97 | 95.58 | 94.12 | 94.28 | 564,812 | -0.95(-1.00%) |
Mar 05, 2019 | 96.75 | 97.44 | 95.14 | 95.24 | 594,503 | -1.68(-1.74%) |
Mar 04, 2019 | 99.99 | 100.02 | 96.43 | 96.92 | 857,363 | -2.60(-2.61%) |
Mar 01, 2019 | 98.91 | 100.37 | 98.17 | 99.52 | 939,418 | +1.20(+1.22%) |
Feb 28, 2019 | 98.12 | 98.38 | 97.06 | 98.32 | 699,904 | +0.20(+0.21%) |
Feb 27, 2019 | 98.12 | 98.85 | 97.77 | 98.12 | 934,997 | -0.35(-0.36%) |
Feb 26, 2019 | 98.43 | 99.07 | 98.16 | 98.47 | 689,082 | -0.63(-0.64%) |
Feb 25, 2019 | 99.38 | 99.73 | 98.79 | 99.10 | 905,345 | +0.07(+0.07%) |
Feb 22, 2019 | 99.38 | 99.47 | 97.96 | 99.03 | 887,586 | -0.09(-0.09%) |
Feb 21, 2019 | 99.22 | 99.77 | 98.22 | 99.12 | 1,250,482 | -0.33(-0.33%) |
Feb 20, 2019 | 97.83 | 99.72 | 97.31 | 99.45 | 727,990 | +1.94(+1.99%) |
Feb 19, 2019 | 95.02 | 97.97 | 95.02 | 97.51 | 913,290 | +2.06(+2.16%) |
Feb 15, 2019 | 94.93 | 95.69 | 94.25 | 95.45 | 660,322 | +0.98(+1.04%) |
Feb 14, 2019 | 93.30 | 95.17 | 92.61 | 94.47 | 822,881 | +0.57(+0.60%) |
Feb 13, 2019 | 92.63 | 94.99 | 92.63 | 93.90 | 1,034,457 | +1.39(+1.50%) |
Feb 12, 2019 | 92.76 | 93.48 | 91.67 | 92.51 | 2,442,534 | +0.83(+0.91%) |
Feb 11, 2019 | 92.93 | 93.63 | 90.69 | 91.68 | 812,513 | -0.76(-0.82%) |
Feb 08, 2019 | 93.34 | 94.18 | 91.10 | 92.44 | 962,113 | -0.81(-0.87%) |
Feb 07, 2019 | 92.46 | 94.58 | 91.67 | 93.24 | 1,464,351 | +2.61(+2.88%) |
Feb 06, 2019 | 92.48 | 93.24 | 90.32 | 90.64 | 861,522 | -1.79(-1.94%) |
Feb 05, 2019 | 92.61 | 93.02 | 91.16 | 92.43 | 769,927 | +0.23(+0.25%) |
Feb 04, 2019 | 89.94 | 92.30 | 89.11 | 92.20 | 642,325 | +2.20(+2.45%) |
Feb 01, 2019 | 88.58 | 90.75 | 88.58 | 90.00 | 536,262 | +1.36(+1.53%) |
Jan 31, 2019 | 91.05 | 91.05 | 88.46 | 88.64 | 796,645 | -2.33(-2.57%) |
Jan 30, 2019 | 89.77 | 91.09 | 88.26 | 90.98 | 768,133 | +1.93(+2.17%) |
Jan 29, 2019 | 88.78 | 89.43 | 88.13 | 89.05 | 495,743 | +0.57(+0.65%) |
Jan 28, 2019 | 87.23 | 88.79 | 86.59 | 88.47 | 565,228 | +0.72(+0.82%) |
Jan 25, 2019 | 86.99 | 88.22 | 86.38 | 87.75 | 426,617 | +1.94(+2.26%) |
Jan 24, 2019 | 86.01 | 86.48 | 85.21 | 85.80 | 581,609 | +0.42(+0.49%) |
Jan 23, 2019 | 87.19 | 87.21 | 84.49 | 85.39 | 547,359 | -1.28(-1.47%) |
Jan 22, 2019 | 87.79 | 87.84 | 82.86 | 86.66 | 1,411,157 | -2.43(-2.73%) |
Jan 18, 2019 | 86.01 | 89.28 | 85.97 | 89.10 | 948,619 | +4.17(+4.91%) |
Jan 17, 2019 | 82.63 | 85.35 | 82.01 | 84.92 | 878,805 | +2.30(+2.79%) |
Jan 16, 2019 | 82.08 | 83.56 | 81.16 | 82.62 | 570,905 | +0.55(+0.67%) |
Jan 15, 2019 | 82.41 | 82.66 | 80.91 | 82.07 | 520,308 | -0.04(-0.05%) |
Jan 14, 2019 | 82.26 | 83.17 | 81.69 | 82.11 | 786,682 | -1.25(-1.50%) |
Jan 11, 2019 | 83.27 | 84.30 | 82.18 | 83.37 | 587,021 | -0.15(-0.18%) |
Jan 10, 2019 | 83.37 | 84.21 | 81.68 | 83.52 | 756,009 | -0.06(-0.07%) |
Jan 09, 2019 | 83.87 | 84.38 | 82.39 | 83.57 | 752,356 | +0.04(+0.05%) |
Jan 08, 2019 | 82.37 | 83.66 | 81.75 | 83.53 | 782,009 | +2.41(+2.97%) |
Jan 07, 2019 | 80.22 | 81.81 | 79.45 | 81.13 | 512,892 | +0.93(+1.15%) |
Jan 04, 2019 | 78.93 | 80.52 | 77.63 | 80.20 | 639,773 | +2.67(+3.45%) |
Jan 03, 2019 | 80.03 | 80.03 | 76.94 | 77.53 | 528,613 | -2.95(-3.67%) |