Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.57 | 91.06 | 88.12 | 90.30 | 2,120,213 | +2.33(+2.65%) |
Mar 28, 2019 | 87.62 | 88.54 | 87.62 | 87.98 | 1,203,460 | +0.40(+0.45%) |
Mar 27, 2019 | 87.69 | 88.50 | 86.81 | 87.58 | 1,336,550 | -0.12(-0.14%) |
Mar 26, 2019 | 87.38 | 88.38 | 87.33 | 87.70 | 1,128,987 | +0.82(+0.95%) |
Mar 25, 2019 | 85.36 | 87.75 | 85.36 | 86.88 | 1,058,556 | +1.27(+1.48%) |
Mar 22, 2019 | 86.75 | 87.20 | 85.42 | 85.61 | 969,874 | -1.54(-1.77%) |
Mar 21, 2019 | 84.84 | 87.34 | 84.30 | 87.15 | 1,303,529 | +3.02(+3.59%) |
Mar 20, 2019 | 84.23 | 85.35 | 83.79 | 84.13 | 1,525,261 | -0.07(-0.09%) |
Mar 19, 2019 | 83.44 | 85.14 | 83.15 | 84.21 | 1,135,711 | +1.22(+1.47%) |
Mar 18, 2019 | 82.61 | 83.18 | 82.23 | 82.99 | 1,674,519 | +0.35(+0.42%) |
Mar 15, 2019 | 83.50 | 83.92 | 82.40 | 82.64 | 2,169,795 | -0.87(-1.04%) |
Mar 14, 2019 | 84.45 | 84.45 | 83.38 | 83.50 | 1,029,233 | -1.03(-1.22%) |
Mar 13, 2019 | 83.95 | 84.88 | 83.74 | 84.54 | 1,242,548 | +0.88(+1.05%) |
Mar 12, 2019 | 82.55 | 84.48 | 82.55 | 83.66 | 1,279,352 | +0.97(+1.17%) |
Mar 11, 2019 | 83.96 | 83.98 | 81.93 | 82.69 | 1,570,027 | -0.80(-0.96%) |
Mar 08, 2019 | 84.73 | 85.31 | 83.01 | 83.50 | 1,272,236 | -1.70(-2.00%) |
Mar 07, 2019 | 85.05 | 85.52 | 84.61 | 85.20 | 937,796 | +0.04(+0.04%) |
Mar 06, 2019 | 86.65 | 87.57 | 84.96 | 85.16 | 998,234 | -1.22(-1.41%) |
Mar 05, 2019 | 86.84 | 87.69 | 86.33 | 86.38 | 806,021 | -0.34(-0.39%) |
Mar 04, 2019 | 87.99 | 88.57 | 85.77 | 86.72 | 1,711,846 | -1.00(-1.14%) |
Mar 01, 2019 | 88.56 | 89.01 | 86.38 | 87.72 | 1,396,082 | -0.36(-0.41%) |
Feb 28, 2019 | 87.74 | 88.51 | 87.12 | 88.08 | 1,469,685 | -0.01(-0.01%) |
Feb 27, 2019 | 87.50 | 88.59 | 87.14 | 88.09 | 1,261,198 | +0.52(+0.59%) |
Feb 26, 2019 | 87.26 | 87.96 | 87.10 | 87.57 | 1,101,012 | +0.00(+0.00%) |
Feb 25, 2019 | 89.17 | 89.34 | 87.35 | 87.57 | 1,027,042 | -1.15(-1.29%) |
Feb 22, 2019 | 89.65 | 89.88 | 88.25 | 88.71 | 1,423,579 | -0.61(-0.68%) |
Feb 21, 2019 | 89.74 | 90.26 | 89.00 | 89.32 | 946,825 | -0.50(-0.55%) |
Feb 20, 2019 | 89.09 | 90.26 | 89.09 | 89.82 | 1,308,336 | +0.44(+0.49%) |
Feb 19, 2019 | 88.95 | 89.65 | 87.80 | 89.38 | 1,354,033 | -0.47(-0.52%) |
Feb 15, 2019 | 88.57 | 89.90 | 88.04 | 89.85 | 1,583,012 | +1.66(+1.88%) |
Feb 14, 2019 | 87.70 | 88.67 | 87.01 | 88.19 | 1,595,447 | -0.05(-0.05%) |
Feb 13, 2019 | 88.01 | 88.56 | 87.00 | 88.24 | 1,741,230 | +0.25(+0.28%) |
Feb 12, 2019 | 87.04 | 88.16 | 86.78 | 87.99 | 1,780,315 | +1.26(+1.45%) |
Feb 11, 2019 | 85.63 | 87.30 | 85.36 | 86.73 | 1,987,510 | +1.72(+2.03%) |
Feb 08, 2019 | 83.05 | 85.31 | 82.82 | 85.01 | 2,042,082 | +1.45(+1.73%) |
Feb 07, 2019 | 83.42 | 83.57 | 82.12 | 83.56 | 1,708,508 | -0.26(-0.31%) |
Feb 06, 2019 | 82.49 | 83.91 | 81.53 | 83.82 | 1,334,193 | +1.33(+1.61%) |
Feb 05, 2019 | 81.93 | 82.99 | 81.50 | 82.49 | 1,673,654 | +0.67(+0.82%) |
Feb 04, 2019 | 80.03 | 81.85 | 79.19 | 81.82 | 1,564,021 | +1.74(+2.17%) |
Feb 01, 2019 | 79.16 | 81.47 | 77.98 | 80.08 | 2,759,629 | +1.45(+1.84%) |
Jan 31, 2019 | 79.59 | 80.63 | 76.07 | 78.63 | 7,251,459 | -3.89(-4.71%) |
Jan 30, 2019 | 83.07 | 83.48 | 82.26 | 82.52 | 1,926,950 | -0.26(-0.31%) |
Jan 29, 2019 | 82.41 | 83.10 | 81.44 | 82.78 | 1,150,119 | +0.73(+0.89%) |
Jan 28, 2019 | 81.88 | 82.28 | 81.07 | 82.05 | 1,294,960 | -0.45(-0.55%) |
Jan 25, 2019 | 81.38 | 82.54 | 81.16 | 82.50 | 1,618,743 | +1.85(+2.29%) |
Jan 24, 2019 | 81.42 | 81.87 | 79.37 | 80.65 | 1,437,507 | -1.32(-1.61%) |
Jan 23, 2019 | 82.87 | 82.95 | 81.05 | 81.97 | 1,114,004 | -0.31(-0.38%) |
Jan 22, 2019 | 82.05 | 83.33 | 81.88 | 82.28 | 1,270,175 | -0.11(-0.13%) |
Jan 18, 2019 | 81.98 | 82.99 | 81.68 | 82.39 | 1,363,415 | +0.90(+1.11%) |
Jan 17, 2019 | 79.57 | 81.57 | 78.92 | 81.49 | 1,301,452 | +1.26(+1.57%) |
Jan 16, 2019 | 80.02 | 81.17 | 79.92 | 80.23 | 1,403,381 | +0.17(+0.21%) |
Jan 15, 2019 | 79.05 | 80.51 | 78.34 | 80.06 | 1,806,962 | +0.96(+1.21%) |
Jan 14, 2019 | 77.98 | 80.59 | 77.83 | 79.10 | 2,612,003 | +0.55(+0.70%) |
Jan 11, 2019 | 77.90 | 79.47 | 77.70 | 78.55 | 1,308,136 | +0.59(+0.76%) |
Jan 10, 2019 | 76.96 | 77.99 | 75.80 | 77.96 | 1,375,126 | +0.05(+0.06%) |
Jan 09, 2019 | 77.42 | 79.28 | 77.42 | 77.92 | 1,421,471 | +1.03(+1.34%) |
Jan 08, 2019 | 77.46 | 77.86 | 75.90 | 76.88 | 2,175,095 | -0.05(-0.06%) |
Jan 07, 2019 | 75.72 | 77.81 | 75.53 | 76.93 | 2,758,638 | +1.11(+1.47%) |
Jan 04, 2019 | 75.50 | 76.82 | 74.49 | 75.82 | 2,219,324 | +1.53(+2.06%) |
Jan 03, 2019 | 75.58 | 75.88 | 73.95 | 74.29 | 2,347,897 | -1.43(-1.88%) |