Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 97.99 | 98.72 | 96.15 | 96.96 | 213,718 | -0.61(-0.62%) |
Mar 28, 2019 | 96.54 | 98.21 | 96.54 | 97.57 | 118,110 | +1.19(+1.24%) |
Mar 27, 2019 | 95.45 | 96.65 | 94.72 | 96.37 | 149,765 | +0.94(+0.98%) |
Mar 26, 2019 | 95.21 | 96.33 | 94.72 | 95.44 | 181,539 | +0.79(+0.83%) |
Mar 25, 2019 | 93.43 | 95.03 | 93.00 | 94.65 | 221,163 | +1.25(+1.34%) |
Mar 22, 2019 | 95.20 | 95.20 | 93.20 | 93.40 | 202,734 | -2.22(-2.32%) |
Mar 21, 2019 | 95.43 | 97.34 | 95.19 | 95.62 | 166,453 | -0.22(-0.23%) |
Mar 20, 2019 | 96.24 | 96.79 | 94.24 | 95.84 | 112,666 | -0.63(-0.65%) |
Mar 19, 2019 | 96.74 | 97.34 | 96.04 | 96.47 | 227,638 | -0.02(-0.02%) |
Mar 18, 2019 | 95.83 | 97.10 | 95.63 | 96.49 | 134,259 | +0.83(+0.86%) |
Mar 15, 2019 | 95.21 | 96.67 | 95.21 | 95.66 | 355,451 | +0.68(+0.71%) |
Mar 14, 2019 | 95.80 | 95.80 | 94.73 | 94.99 | 202,693 | -1.02(-1.06%) |
Mar 13, 2019 | 97.67 | 98.12 | 95.62 | 96.01 | 198,909 | -1.67(-1.71%) |
Mar 12, 2019 | 98.00 | 98.16 | 96.86 | 97.68 | 135,425 | -0.38(-0.38%) |
Mar 11, 2019 | 95.99 | 98.36 | 95.99 | 98.05 | 146,197 | +2.16(+2.25%) |
Mar 08, 2019 | 95.30 | 96.16 | 95.19 | 95.90 | 132,347 | +0.06(+0.06%) |
Mar 07, 2019 | 95.63 | 96.16 | 94.12 | 95.84 | 283,405 | +0.43(+0.45%) |
Mar 06, 2019 | 95.92 | 96.28 | 95.41 | 95.41 | 167,479 | -0.47(-0.49%) |
Mar 05, 2019 | 96.33 | 96.67 | 95.31 | 95.88 | 130,683 | -0.52(-0.53%) |
Mar 04, 2019 | 96.55 | 96.92 | 95.47 | 96.39 | 185,113 | +0.03(+0.03%) |
Mar 01, 2019 | 97.67 | 97.67 | 96.05 | 96.37 | 154,850 | -0.58(-0.60%) |
Feb 28, 2019 | 97.43 | 97.83 | 96.87 | 96.95 | 187,115 | -0.47(-0.48%) |
Feb 27, 2019 | 97.18 | 97.91 | 96.41 | 97.42 | 264,298 | -0.22(-0.22%) |
Feb 26, 2019 | 97.28 | 98.80 | 97.16 | 97.63 | 375,411 | +0.50(+0.51%) |
Feb 25, 2019 | 98.14 | 98.37 | 97.12 | 97.13 | 383,323 | -0.59(-0.60%) |
Feb 22, 2019 | 98.53 | 98.53 | 97.12 | 97.72 | 268,748 | -0.68(-0.70%) |
Feb 21, 2019 | 93.63 | 98.55 | 93.63 | 98.41 | 350,303 | +4.50(+4.79%) |
Feb 20, 2019 | 94.92 | 96.37 | 93.25 | 93.91 | 343,084 | -0.98(-1.04%) |
Feb 19, 2019 | 94.77 | 95.73 | 93.75 | 94.89 | 211,818 | -0.76(-0.79%) |
Feb 15, 2019 | 95.47 | 95.97 | 94.97 | 95.65 | 191,429 | +1.05(+1.11%) |
Feb 14, 2019 | 94.52 | 96.02 | 94.52 | 94.60 | 187,672 | -0.52(-0.55%) |
Feb 13, 2019 | 95.56 | 96.03 | 94.30 | 95.13 | 244,615 | +0.07(+0.07%) |
Feb 12, 2019 | 95.82 | 96.08 | 94.40 | 95.06 | 185,592 | -0.17(-0.18%) |
Feb 11, 2019 | 94.97 | 95.33 | 94.05 | 95.23 | 179,537 | +0.74(+0.78%) |
Feb 08, 2019 | 93.25 | 94.84 | 93.25 | 94.49 | 166,994 | +0.89(+0.95%) |
Feb 07, 2019 | 93.91 | 94.46 | 92.54 | 93.60 | 133,304 | -1.00(-1.06%) |
Feb 06, 2019 | 94.33 | 95.38 | 94.00 | 94.60 | 132,001 | +0.11(+0.12%) |
Feb 05, 2019 | 93.47 | 95.42 | 92.73 | 94.49 | 174,462 | +0.87(+0.93%) |
Feb 04, 2019 | 92.83 | 93.65 | 92.03 | 93.62 | 176,851 | +0.69(+0.74%) |
Feb 01, 2019 | 93.58 | 94.18 | 92.39 | 92.93 | 141,945 | -0.65(-0.70%) |
Jan 31, 2019 | 91.92 | 94.07 | 91.35 | 93.58 | 292,300 | +1.63(+1.78%) |
Jan 30, 2019 | 92.44 | 92.44 | 90.10 | 91.95 | 246,244 | +0.46(+0.50%) |
Jan 29, 2019 | 90.56 | 91.73 | 90.07 | 91.49 | 198,387 | +0.83(+0.92%) |
Jan 28, 2019 | 92.03 | 92.34 | 90.10 | 90.66 | 164,349 | -2.57(-2.76%) |
Jan 25, 2019 | 93.24 | 94.79 | 91.96 | 93.23 | 126,209 | +0.90(+0.97%) |
Jan 24, 2019 | 92.43 | 93.33 | 91.87 | 92.33 | 110,137 | -0.18(-0.19%) |
Jan 23, 2019 | 93.33 | 94.09 | 91.19 | 92.51 | 142,842 | -0.31(-0.33%) |
Jan 22, 2019 | 93.17 | 93.67 | 91.69 | 92.82 | 160,506 | -1.38(-1.47%) |
Jan 18, 2019 | 92.86 | 95.22 | 92.32 | 94.20 | 163,676 | +1.91(+2.06%) |
Jan 17, 2019 | 91.20 | 93.57 | 91.12 | 92.30 | 176,169 | +0.40(+0.44%) |
Jan 16, 2019 | 91.30 | 93.01 | 90.75 | 91.89 | 397,026 | +0.60(+0.65%) |
Jan 15, 2019 | 90.84 | 91.85 | 90.29 | 91.30 | 191,707 | +0.46(+0.50%) |
Jan 14, 2019 | 90.70 | 91.65 | 89.61 | 90.84 | 130,167 | -0.67(-0.73%) |
Jan 11, 2019 | 91.19 | 91.83 | 89.57 | 91.51 | 176,629 | -0.41(-0.45%) |
Jan 10, 2019 | 90.82 | 92.96 | 89.59 | 91.92 | 160,150 | +0.09(+0.10%) |
Jan 09, 2019 | 91.81 | 92.92 | 91.06 | 91.83 | 345,778 | +0.21(+0.22%) |
Jan 08, 2019 | 90.03 | 91.75 | 89.04 | 91.62 | 130,298 | +2.77(+3.12%) |
Jan 07, 2019 | 89.25 | 89.58 | 88.02 | 88.85 | 204,474 | -0.64(-0.71%) |
Jan 04, 2019 | 87.66 | 89.85 | 87.23 | 89.48 | 205,424 | +3.21(+3.72%) |
Jan 03, 2019 | 88.57 | 88.57 | 84.83 | 86.27 | 169,322 | -2.58(-2.90%) |