Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 94.77 | 95.24 | 93.65 | 95.09 | 775,920 | +0.91(+0.96%) |
Mar 28, 2019 | 93.09 | 94.24 | 92.84 | 94.19 | 819,699 | +1.49(+1.61%) |
Mar 27, 2019 | 92.61 | 92.88 | 91.77 | 92.69 | 658,181 | +0.28(+0.31%) |
Mar 26, 2019 | 92.49 | 93.32 | 91.73 | 92.41 | 714,340 | +0.38(+0.41%) |
Mar 25, 2019 | 91.71 | 92.32 | 91.08 | 92.03 | 951,078 | -0.02(-0.02%) |
Mar 22, 2019 | 93.98 | 94.20 | 91.86 | 92.05 | 943,404 | -2.21(-2.34%) |
Mar 21, 2019 | 92.96 | 94.74 | 92.06 | 94.26 | 899,521 | +0.94(+1.00%) |
Mar 20, 2019 | 94.15 | 94.38 | 92.87 | 93.32 | 1,109,540 | -1.11(-1.18%) |
Mar 19, 2019 | 94.75 | 95.46 | 94.29 | 94.43 | 858,865 | -0.33(-0.35%) |
Mar 18, 2019 | 95.31 | 96.08 | 94.18 | 94.76 | 1,064,561 | -0.20(-0.21%) |
Mar 15, 2019 | 95.07 | 95.83 | 94.68 | 94.97 | 1,639,726 | -0.06(-0.06%) |
Mar 14, 2019 | 94.91 | 95.16 | 93.98 | 95.02 | 1,216,853 | +0.56(+0.60%) |
Mar 13, 2019 | 93.10 | 95.30 | 92.40 | 94.46 | 1,860,116 | +2.78(+3.03%) |
Mar 12, 2019 | 91.14 | 91.97 | 91.02 | 91.68 | 799,266 | +0.87(+0.95%) |
Mar 11, 2019 | 90.50 | 90.97 | 89.45 | 90.82 | 1,137,170 | +0.50(+0.56%) |
Mar 08, 2019 | 89.28 | 90.44 | 88.96 | 90.31 | 1,100,562 | +0.29(+0.32%) |
Mar 07, 2019 | 90.00 | 90.24 | 88.88 | 90.02 | 1,134,996 | -0.21(-0.23%) |
Mar 06, 2019 | 90.87 | 91.42 | 90.17 | 90.23 | 942,446 | -0.59(-0.65%) |
Mar 05, 2019 | 91.04 | 91.46 | 90.57 | 90.82 | 665,236 | -0.14(-0.15%) |
Mar 04, 2019 | 92.92 | 93.50 | 90.61 | 90.96 | 1,185,794 | -1.68(-1.81%) |
Mar 01, 2019 | 93.10 | 93.10 | 91.95 | 92.64 | 809,810 | +0.22(+0.24%) |
Feb 28, 2019 | 93.05 | 93.52 | 92.31 | 92.42 | 963,304 | -0.74(-0.79%) |
Feb 27, 2019 | 91.68 | 93.21 | 91.09 | 93.16 | 1,382,949 | +1.10(+1.19%) |
Feb 26, 2019 | 90.77 | 92.26 | 90.43 | 92.07 | 844,763 | +1.19(+1.31%) |
Feb 25, 2019 | 92.58 | 92.58 | 90.76 | 90.88 | 676,922 | -1.17(-1.27%) |
Feb 22, 2019 | 91.28 | 92.24 | 90.64 | 92.05 | 673,856 | +1.13(+1.24%) |
Feb 21, 2019 | 91.57 | 91.83 | 90.78 | 90.92 | 1,179,113 | -0.51(-0.56%) |
Feb 20, 2019 | 91.24 | 92.09 | 90.93 | 91.43 | 1,324,931 | +0.30(+0.33%) |
Feb 19, 2019 | 91.30 | 91.55 | 90.42 | 91.13 | 1,238,890 | -0.47(-0.52%) |
Feb 15, 2019 | 91.47 | 92.24 | 90.97 | 91.60 | 1,151,504 | +0.81(+0.89%) |
Feb 14, 2019 | 90.68 | 91.14 | 90.04 | 90.79 | 704,325 | -0.26(-0.28%) |
Feb 13, 2019 | 91.26 | 91.49 | 90.39 | 91.04 | 1,424,293 | +0.33(+0.36%) |
Feb 12, 2019 | 90.16 | 90.81 | 89.09 | 90.71 | 1,191,756 | +0.98(+1.09%) |
Feb 11, 2019 | 89.25 | 91.83 | 89.23 | 89.74 | 1,642,762 | +0.71(+0.80%) |
Feb 08, 2019 | 89.16 | 90.36 | 88.64 | 89.03 | 1,529,788 | +0.58(+0.66%) |
Feb 07, 2019 | 91.14 | 92.19 | 85.59 | 88.44 | 3,130,421 | -6.07(-6.42%) |
Feb 06, 2019 | 94.94 | 95.25 | 94.12 | 94.51 | 994,290 | -0.74(-0.78%) |
Feb 05, 2019 | 94.47 | 95.25 | 94.06 | 95.25 | 1,058,747 | +0.85(+0.90%) |
Feb 04, 2019 | 94.16 | 94.47 | 93.30 | 94.40 | 851,296 | +0.40(+0.43%) |
Feb 01, 2019 | 92.07 | 94.69 | 91.93 | 94.00 | 1,137,262 | +1.96(+2.13%) |
Jan 31, 2019 | 91.76 | 92.08 | 90.69 | 92.04 | 1,513,730 | +0.03(+0.03%) |
Jan 30, 2019 | 91.66 | 92.02 | 90.48 | 92.01 | 549,568 | +0.82(+0.90%) |
Jan 29, 2019 | 91.65 | 91.67 | 90.18 | 91.19 | 502,570 | -0.59(-0.65%) |
Jan 28, 2019 | 92.02 | 92.49 | 91.34 | 91.78 | 351,549 | -1.18(-1.27%) |
Jan 25, 2019 | 92.74 | 93.25 | 92.29 | 92.96 | 464,392 | +0.95(+1.03%) |
Jan 24, 2019 | 91.45 | 92.08 | 91.10 | 92.01 | 440,222 | +0.90(+0.99%) |
Jan 23, 2019 | 91.35 | 91.69 | 90.42 | 91.11 | 787,948 | +0.16(+0.17%) |
Jan 22, 2019 | 92.15 | 92.28 | 90.37 | 90.95 | 934,800 | -1.52(-1.65%) |
Jan 18, 2019 | 92.20 | 92.91 | 91.64 | 92.48 | 725,674 | +1.10(+1.20%) |
Jan 17, 2019 | 90.61 | 91.87 | 90.51 | 91.38 | 480,193 | +0.68(+0.74%) |
Jan 16, 2019 | 91.39 | 91.51 | 90.08 | 90.71 | 679,820 | -0.61(-0.67%) |
Jan 15, 2019 | 90.50 | 91.63 | 90.30 | 91.32 | 529,600 | +1.04(+1.15%) |
Jan 14, 2019 | 89.22 | 90.76 | 89.13 | 90.28 | 982,264 | +0.11(+0.12%) |
Jan 11, 2019 | 89.76 | 90.19 | 89.19 | 90.17 | 421,009 | -0.31(-0.34%) |
Jan 10, 2019 | 89.72 | 90.62 | 89.12 | 90.48 | 619,042 | +0.55(+0.61%) |
Jan 09, 2019 | 89.82 | 90.40 | 89.35 | 89.93 | 593,702 | +0.15(+0.16%) |
Jan 08, 2019 | 89.85 | 90.20 | 88.91 | 89.78 | 689,726 | +1.10(+1.25%) |
Jan 07, 2019 | 88.29 | 89.04 | 87.74 | 88.68 | 1,424,793 | +0.25(+0.28%) |
Jan 04, 2019 | 86.30 | 88.92 | 86.30 | 88.43 | 797,212 | +2.95(+3.45%) |
Jan 03, 2019 | 85.66 | 86.74 | 84.38 | 85.48 | 1,319,825 | -1.31(-1.50%) |