Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.24 | 97.26 | 96.08 | 97.00 | 2,410,773 | +1.23(+1.29%) |
Mar 28, 2019 | 95.04 | 95.95 | 95.00 | 95.77 | 2,374,775 | +0.84(+0.88%) |
Mar 27, 2019 | 94.86 | 95.69 | 94.54 | 94.93 | 1,543,507 | -0.29(-0.30%) |
Mar 26, 2019 | 94.95 | 95.74 | 94.76 | 95.22 | 1,863,186 | +0.86(+0.91%) |
Mar 25, 2019 | 93.87 | 94.97 | 93.70 | 94.36 | 1,455,349 | +0.00(+0.00%) |
Mar 22, 2019 | 95.41 | 95.71 | 94.32 | 94.36 | 1,545,365 | -1.65(-1.72%) |
Mar 21, 2019 | 94.87 | 96.27 | 94.65 | 96.01 | 1,721,537 | +1.10(+1.16%) |
Mar 20, 2019 | 95.15 | 95.65 | 94.25 | 94.91 | 1,652,197 | -0.21(-0.22%) |
Mar 19, 2019 | 94.52 | 95.54 | 94.52 | 95.13 | 1,975,295 | +0.92(+0.97%) |
Mar 18, 2019 | 93.47 | 94.33 | 93.46 | 94.21 | 2,190,880 | +0.83(+0.89%) |
Mar 15, 2019 | 92.73 | 93.69 | 92.26 | 93.38 | 3,014,141 | +0.68(+0.74%) |
Mar 14, 2019 | 93.13 | 93.32 | 92.63 | 92.70 | 1,817,691 | -0.70(-0.75%) |
Mar 13, 2019 | 92.62 | 93.88 | 92.37 | 93.40 | 2,765,785 | +1.14(+1.23%) |
Mar 12, 2019 | 91.54 | 92.47 | 91.31 | 92.26 | 2,525,686 | +0.98(+1.08%) |
Mar 11, 2019 | 89.28 | 91.32 | 89.18 | 91.28 | 3,011,762 | +2.24(+2.51%) |
Mar 08, 2019 | 88.90 | 89.08 | 87.89 | 89.05 | 2,503,863 | -0.13(-0.15%) |
Mar 07, 2019 | 90.47 | 90.86 | 88.89 | 89.18 | 4,247,157 | -1.56(-1.72%) |
Mar 06, 2019 | 92.41 | 92.41 | 90.21 | 90.74 | 2,192,856 | -1.55(-1.68%) |
Mar 05, 2019 | 92.61 | 92.67 | 91.87 | 92.29 | 2,631,700 | -0.09(-0.09%) |
Mar 04, 2019 | 94.09 | 94.38 | 91.80 | 92.38 | 2,853,579 | +0.12(+0.13%) |
Mar 01, 2019 | 91.53 | 92.65 | 91.07 | 92.26 | 2,147,487 | +1.46(+1.61%) |
Feb 28, 2019 | 90.54 | 91.22 | 90.42 | 90.80 | 2,338,562 | +0.41(+0.46%) |
Feb 27, 2019 | 89.94 | 90.73 | 89.76 | 90.38 | 1,593,151 | +0.30(+0.33%) |
Feb 26, 2019 | 90.60 | 91.05 | 89.94 | 90.09 | 1,825,583 | -0.87(-0.95%) |
Feb 25, 2019 | 91.54 | 91.71 | 90.81 | 90.95 | 1,329,995 | -0.21(-0.23%) |
Feb 22, 2019 | 90.35 | 91.21 | 90.35 | 91.17 | 1,922,080 | +1.10(+1.22%) |
Feb 21, 2019 | 90.84 | 90.84 | 89.74 | 90.07 | 1,965,509 | -0.89(-0.97%) |
Feb 20, 2019 | 91.45 | 91.61 | 90.26 | 90.95 | 2,246,440 | -0.50(-0.55%) |
Feb 19, 2019 | 91.30 | 91.82 | 91.11 | 91.45 | 2,336,514 | -0.44(-0.48%) |
Feb 15, 2019 | 90.50 | 92.07 | 89.54 | 91.90 | 3,433,095 | +2.03(+2.26%) |
Feb 14, 2019 | 85.77 | 90.16 | 85.42 | 89.86 | 5,642,160 | +4.83(+5.68%) |
Feb 13, 2019 | 84.37 | 85.63 | 84.37 | 85.04 | 3,838,468 | +0.71(+0.85%) |
Feb 12, 2019 | 83.76 | 84.40 | 83.49 | 84.32 | 2,720,160 | +1.19(+1.44%) |
Feb 11, 2019 | 83.75 | 84.03 | 82.73 | 83.13 | 3,488,138 | -0.54(-0.64%) |
Feb 08, 2019 | 82.62 | 83.67 | 82.28 | 83.67 | 2,161,290 | +0.60(+0.72%) |
Feb 07, 2019 | 84.07 | 84.08 | 82.57 | 83.07 | 1,632,140 | -1.32(-1.56%) |
Feb 06, 2019 | 83.90 | 84.45 | 83.46 | 84.39 | 2,014,087 | +0.20(+0.24%) |
Feb 05, 2019 | 84.15 | 84.84 | 83.66 | 84.19 | 3,126,124 | +0.39(+0.46%) |
Feb 04, 2019 | 84.07 | 84.20 | 83.46 | 83.80 | 2,046,187 | -0.16(-0.20%) |
Feb 01, 2019 | 83.40 | 84.20 | 82.75 | 83.97 | 2,191,697 | +0.94(+1.14%) |
Jan 31, 2019 | 81.96 | 83.16 | 81.56 | 83.02 | 2,660,613 | +1.03(+1.26%) |
Jan 30, 2019 | 81.28 | 82.70 | 81.28 | 81.99 | 2,176,515 | +0.66(+0.81%) |
Jan 29, 2019 | 80.60 | 81.52 | 80.04 | 81.34 | 1,911,654 | +0.73(+0.91%) |
Jan 28, 2019 | 80.86 | 80.90 | 79.94 | 80.60 | 2,565,168 | -1.00(-1.23%) |
Jan 25, 2019 | 81.24 | 82.07 | 81.10 | 81.61 | 4,173,865 | +0.99(+1.23%) |
Jan 24, 2019 | 80.64 | 80.87 | 79.79 | 80.61 | 2,992,588 | -0.03(-0.04%) |
Jan 23, 2019 | 81.02 | 81.68 | 80.20 | 80.64 | 2,152,199 | -0.39(-0.48%) |
Jan 22, 2019 | 80.98 | 81.55 | 80.41 | 81.03 | 2,888,055 | -0.48(-0.59%) |
Jan 18, 2019 | 81.54 | 82.05 | 80.54 | 81.51 | 3,174,583 | +0.33(+0.40%) |
Jan 17, 2019 | 79.66 | 81.49 | 79.27 | 81.18 | 2,813,857 | +1.16(+1.45%) |
Jan 16, 2019 | 81.51 | 81.72 | 79.96 | 80.02 | 4,035,162 | -1.54(-1.89%) |
Jan 15, 2019 | 81.28 | 82.35 | 80.89 | 81.56 | 2,368,688 | +0.30(+0.37%) |
Jan 14, 2019 | 82.07 | 82.42 | 81.18 | 81.26 | 1,656,162 | -1.50(-1.81%) |
Jan 11, 2019 | 82.22 | 82.79 | 81.98 | 82.76 | 1,449,320 | +0.15(+0.19%) |
Jan 10, 2019 | 82.66 | 82.91 | 81.88 | 82.61 | 1,903,868 | -0.32(-0.38%) |
Jan 09, 2019 | 83.22 | 83.91 | 82.73 | 82.93 | 2,883,086 | -0.30(-0.36%) |
Jan 08, 2019 | 82.68 | 83.22 | 81.81 | 83.22 | 2,339,916 | +1.22(+1.49%) |
Jan 07, 2019 | 81.58 | 83.25 | 81.58 | 82.00 | 2,454,824 | +0.49(+0.60%) |
Jan 04, 2019 | 79.76 | 81.62 | 79.35 | 81.51 | 3,518,278 | +3.08(+3.92%) |
Jan 03, 2019 | 80.85 | 81.01 | 78.25 | 78.44 | 2,503,503 | -2.81(-3.46%) |