Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.99 | 96.99 | 94.33 | 94.44 | 639,279 | -1.85(-1.92%) |
Mar 28, 2019 | 95.43 | 97.03 | 95.05 | 96.29 | 717,874 | +1.05(+1.11%) |
Mar 27, 2019 | 94.39 | 95.68 | 93.28 | 95.23 | 622,644 | +1.32(+1.41%) |
Mar 26, 2019 | 92.43 | 94.23 | 92.37 | 93.91 | 537,312 | +1.75(+1.90%) |
Mar 25, 2019 | 91.67 | 92.70 | 90.55 | 92.16 | 758,556 | +0.48(+0.52%) |
Mar 22, 2019 | 94.33 | 94.54 | 91.22 | 91.68 | 627,460 | -3.01(-3.18%) |
Mar 21, 2019 | 91.96 | 95.47 | 90.91 | 94.68 | 814,165 | +2.71(+2.95%) |
Mar 20, 2019 | 91.71 | 93.87 | 91.21 | 91.97 | 868,665 | -0.10(-0.10%) |
Mar 19, 2019 | 93.51 | 93.54 | 91.83 | 92.07 | 565,703 | -0.85(-0.91%) |
Mar 18, 2019 | 93.15 | 93.50 | 92.23 | 92.91 | 771,793 | +0.03(+0.03%) |
Mar 15, 2019 | 93.48 | 94.39 | 92.76 | 92.89 | 641,574 | -0.59(-0.63%) |
Mar 14, 2019 | 92.84 | 93.91 | 92.81 | 93.48 | 418,386 | +0.51(+0.55%) |
Mar 13, 2019 | 92.37 | 93.79 | 91.79 | 92.97 | 685,909 | +1.16(+1.26%) |
Mar 12, 2019 | 90.59 | 92.35 | 90.43 | 91.81 | 680,050 | +1.18(+1.30%) |
Mar 11, 2019 | 90.08 | 90.76 | 89.12 | 90.63 | 558,748 | +0.88(+0.98%) |
Mar 08, 2019 | 88.38 | 90.26 | 88.17 | 89.75 | 679,098 | +0.78(+0.87%) |
Mar 07, 2019 | 89.98 | 90.26 | 88.80 | 88.97 | 647,134 | -0.97(-1.08%) |
Mar 06, 2019 | 89.89 | 90.66 | 89.38 | 89.94 | 566,643 | +0.62(+0.69%) |
Mar 05, 2019 | 87.81 | 90.41 | 87.08 | 89.32 | 1,012,478 | +1.54(+1.76%) |
Mar 04, 2019 | 88.90 | 89.24 | 86.67 | 87.78 | 743,827 | -0.71(-0.81%) |
Mar 01, 2019 | 85.72 | 89.50 | 85.36 | 88.50 | 2,027,426 | +3.33(+3.91%) |
Feb 28, 2019 | 83.17 | 85.62 | 83.17 | 85.17 | 935,845 | +1.95(+2.35%) |
Feb 27, 2019 | 82.53 | 84.31 | 82.31 | 83.21 | 740,265 | +0.57(+0.69%) |
Feb 26, 2019 | 79.30 | 82.92 | 79.30 | 82.65 | 1,278,294 | +3.47(+4.38%) |
Feb 25, 2019 | 80.65 | 81.04 | 79.00 | 79.18 | 819,372 | -0.82(-1.02%) |
Feb 22, 2019 | 79.42 | 80.02 | 79.10 | 80.00 | 414,596 | +0.84(+1.06%) |
Feb 21, 2019 | 79.30 | 80.16 | 78.67 | 79.16 | 403,338 | +0.03(+0.04%) |
Feb 20, 2019 | 77.41 | 79.17 | 76.80 | 79.13 | 712,498 | +1.66(+2.15%) |
Feb 19, 2019 | 77.57 | 78.33 | 77.07 | 77.46 | 435,912 | -0.10(-0.13%) |
Feb 15, 2019 | 76.12 | 77.58 | 75.23 | 77.57 | 521,659 | +1.45(+1.90%) |
Feb 14, 2019 | 75.46 | 76.79 | 75.12 | 76.12 | 665,243 | +0.41(+0.54%) |
Feb 13, 2019 | 75.42 | 75.90 | 75.12 | 75.71 | 638,733 | +0.66(+0.88%) |
Feb 12, 2019 | 74.98 | 75.85 | 74.19 | 75.05 | 372,668 | +0.57(+0.76%) |
Feb 11, 2019 | 73.29 | 74.94 | 72.41 | 74.48 | 571,645 | +1.29(+1.76%) |
Feb 08, 2019 | 72.41 | 73.38 | 72.10 | 73.19 | 374,663 | +0.48(+0.66%) |
Feb 07, 2019 | 73.21 | 73.21 | 71.51 | 72.71 | 287,239 | -0.54(-0.74%) |
Feb 06, 2019 | 73.16 | 73.39 | 72.82 | 73.25 | 304,805 | +0.23(+0.32%) |
Feb 05, 2019 | 72.16 | 73.65 | 72.16 | 73.02 | 392,662 | +0.77(+1.07%) |
Feb 04, 2019 | 72.93 | 73.55 | 71.93 | 72.25 | 287,009 | -0.62(-0.86%) |
Feb 01, 2019 | 72.58 | 73.58 | 71.83 | 72.87 | 381,283 | +0.52(+0.72%) |
Jan 31, 2019 | 72.51 | 73.25 | 71.62 | 72.35 | 583,318 | -0.38(-0.52%) |
Jan 30, 2019 | 72.53 | 72.90 | 69.60 | 72.73 | 610,607 | +0.46(+0.64%) |
Jan 29, 2019 | 72.60 | 73.07 | 72.23 | 72.27 | 291,654 | -0.11(-0.16%) |
Jan 28, 2019 | 72.18 | 73.23 | 71.71 | 72.39 | 278,904 | -0.10(-0.13%) |
Jan 25, 2019 | 72.77 | 73.17 | 72.18 | 72.48 | 561,715 | +0.44(+0.61%) |
Jan 24, 2019 | 71.06 | 72.14 | 70.63 | 72.04 | 256,066 | +1.20(+1.69%) |
Jan 23, 2019 | 70.34 | 71.24 | 69.88 | 70.84 | 334,541 | +0.88(+1.25%) |
Jan 22, 2019 | 71.69 | 72.51 | 69.16 | 69.97 | 549,411 | -2.37(-3.27%) |
Jan 18, 2019 | 72.16 | 73.09 | 71.88 | 72.34 | 466,884 | +0.38(+0.53%) |
Jan 17, 2019 | 71.23 | 72.38 | 71.09 | 71.95 | 300,683 | +0.23(+0.31%) |
Jan 16, 2019 | 71.61 | 72.81 | 71.31 | 71.73 | 458,097 | -0.03(-0.04%) |
Jan 15, 2019 | 72.49 | 72.94 | 71.64 | 71.75 | 387,335 | -0.42(-0.59%) |
Jan 14, 2019 | 72.69 | 73.67 | 71.95 | 72.18 | 732,755 | -0.80(-1.09%) |
Jan 11, 2019 | 72.22 | 73.29 | 71.95 | 72.98 | 569,791 | +0.03(+0.05%) |
Jan 10, 2019 | 71.56 | 73.77 | 70.94 | 72.94 | 557,780 | +1.08(+1.51%) |
Jan 09, 2019 | 72.12 | 72.58 | 71.05 | 71.86 | 560,926 | -0.16(-0.22%) |
Jan 08, 2019 | 70.60 | 72.45 | 70.60 | 72.01 | 1,311,257 | +2.31(+3.32%) |
Jan 07, 2019 | 69.42 | 70.69 | 68.95 | 69.70 | 761,880 | +0.40(+0.58%) |
Jan 04, 2019 | 69.27 | 70.58 | 68.30 | 69.30 | 1,956,140 | +1.00(+1.46%) |
Jan 03, 2019 | 68.89 | 70.17 | 67.33 | 68.30 | 423,371 | -0.96(-1.39%) |