Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 98.01 | 98.74 | 96.17 | 96.98 | 213,676 | -0.61(-0.62%) |
Mar 28, 2019 | 96.56 | 98.23 | 96.56 | 97.58 | 118,087 | +1.19(+1.24%) |
Mar 27, 2019 | 95.47 | 96.67 | 94.73 | 96.39 | 149,735 | +0.94(+0.98%) |
Mar 26, 2019 | 95.23 | 96.35 | 94.74 | 95.46 | 181,503 | +0.79(+0.83%) |
Mar 25, 2019 | 93.45 | 95.05 | 93.02 | 94.67 | 221,119 | +1.25(+1.34%) |
Mar 22, 2019 | 95.22 | 95.22 | 93.21 | 93.42 | 202,694 | -2.22(-2.32%) |
Mar 21, 2019 | 95.45 | 97.36 | 95.21 | 95.64 | 166,420 | -0.22(-0.23%) |
Mar 20, 2019 | 96.26 | 96.81 | 94.26 | 95.86 | 112,643 | -0.63(-0.65%) |
Mar 19, 2019 | 96.76 | 97.36 | 96.06 | 96.49 | 227,593 | -0.02(-0.02%) |
Mar 18, 2019 | 95.85 | 97.12 | 95.65 | 96.51 | 134,232 | +0.83(+0.86%) |
Mar 15, 2019 | 95.23 | 96.69 | 95.23 | 95.68 | 355,380 | +0.68(+0.71%) |
Mar 14, 2019 | 95.82 | 95.82 | 94.75 | 95.01 | 202,653 | -1.02(-1.06%) |
Mar 13, 2019 | 97.69 | 98.14 | 95.63 | 96.03 | 198,869 | -1.67(-1.71%) |
Mar 12, 2019 | 98.02 | 98.18 | 96.88 | 97.70 | 135,398 | -0.38(-0.38%) |
Mar 11, 2019 | 96.01 | 98.38 | 96.01 | 98.07 | 146,167 | +2.16(+2.25%) |
Mar 08, 2019 | 95.32 | 96.18 | 95.21 | 95.92 | 132,321 | +0.06(+0.06%) |
Mar 07, 2019 | 95.65 | 96.18 | 94.14 | 95.86 | 283,349 | +0.43(+0.45%) |
Mar 06, 2019 | 95.94 | 96.30 | 95.43 | 95.43 | 167,445 | -0.47(-0.49%) |
Mar 05, 2019 | 96.35 | 96.69 | 95.32 | 95.90 | 130,657 | -0.52(-0.53%) |
Mar 04, 2019 | 96.57 | 96.94 | 95.49 | 96.41 | 185,076 | +0.03(+0.03%) |
Mar 01, 2019 | 97.69 | 97.69 | 96.07 | 96.38 | 154,819 | -0.58(-0.60%) |
Feb 28, 2019 | 97.45 | 97.85 | 96.89 | 96.97 | 187,077 | -0.47(-0.48%) |
Feb 27, 2019 | 97.20 | 97.93 | 96.43 | 97.44 | 264,245 | -0.22(-0.22%) |
Feb 26, 2019 | 97.30 | 98.82 | 97.18 | 97.65 | 375,336 | +0.50(+0.51%) |
Feb 25, 2019 | 98.16 | 98.39 | 97.14 | 97.15 | 383,247 | -0.59(-0.60%) |
Feb 22, 2019 | 98.55 | 98.55 | 97.13 | 97.74 | 268,694 | -0.68(-0.70%) |
Feb 21, 2019 | 93.65 | 98.57 | 93.65 | 98.43 | 350,234 | +4.50(+4.79%) |
Feb 20, 2019 | 94.94 | 96.39 | 93.27 | 93.93 | 343,015 | -0.98(-1.04%) |
Feb 19, 2019 | 94.79 | 95.75 | 93.77 | 94.91 | 211,776 | -0.76(-0.79%) |
Feb 15, 2019 | 95.48 | 95.99 | 94.99 | 95.67 | 191,391 | +1.05(+1.11%) |
Feb 14, 2019 | 94.54 | 96.04 | 94.54 | 94.62 | 187,634 | -0.52(-0.55%) |
Feb 13, 2019 | 95.58 | 96.05 | 94.32 | 95.14 | 244,566 | +0.07(+0.07%) |
Feb 12, 2019 | 95.84 | 96.10 | 94.42 | 95.08 | 185,555 | -0.17(-0.18%) |
Feb 11, 2019 | 94.99 | 95.35 | 94.07 | 95.25 | 179,501 | +0.74(+0.78%) |
Feb 08, 2019 | 93.27 | 94.86 | 93.27 | 94.51 | 166,961 | +0.89(+0.95%) |
Feb 07, 2019 | 93.93 | 94.48 | 92.56 | 93.62 | 133,278 | -1.00(-1.06%) |
Feb 06, 2019 | 94.35 | 95.40 | 94.01 | 94.62 | 131,975 | +0.11(+0.12%) |
Feb 05, 2019 | 93.49 | 95.44 | 92.75 | 94.51 | 174,427 | +0.87(+0.93%) |
Feb 04, 2019 | 92.85 | 93.67 | 92.05 | 93.64 | 176,816 | +0.69(+0.74%) |
Feb 01, 2019 | 93.59 | 94.20 | 92.41 | 92.95 | 141,917 | -0.65(-0.70%) |
Jan 31, 2019 | 91.94 | 94.09 | 91.37 | 93.60 | 292,242 | +1.64(+1.78%) |
Jan 30, 2019 | 92.45 | 92.45 | 90.12 | 91.97 | 246,195 | +0.46(+0.50%) |
Jan 29, 2019 | 90.58 | 91.75 | 90.09 | 91.51 | 198,348 | +0.83(+0.92%) |
Jan 28, 2019 | 92.05 | 92.36 | 90.12 | 90.68 | 164,316 | -2.57(-2.76%) |
Jan 25, 2019 | 93.26 | 94.81 | 91.98 | 93.25 | 126,184 | +0.90(+0.97%) |
Jan 24, 2019 | 92.44 | 93.35 | 91.89 | 92.35 | 110,115 | -0.18(-0.19%) |
Jan 23, 2019 | 93.35 | 94.11 | 91.21 | 92.53 | 142,814 | -0.31(-0.33%) |
Jan 22, 2019 | 93.19 | 93.69 | 91.71 | 92.84 | 160,474 | -1.38(-1.47%) |
Jan 18, 2019 | 92.87 | 95.24 | 92.34 | 94.22 | 163,643 | +1.91(+2.06%) |
Jan 17, 2019 | 91.22 | 93.58 | 91.14 | 92.31 | 176,134 | +0.40(+0.44%) |
Jan 16, 2019 | 91.31 | 93.02 | 90.77 | 91.91 | 396,947 | +0.60(+0.65%) |
Jan 15, 2019 | 90.86 | 91.87 | 90.30 | 91.31 | 191,669 | +0.46(+0.50%) |
Jan 14, 2019 | 90.72 | 91.67 | 89.63 | 90.86 | 130,141 | -0.67(-0.73%) |
Jan 11, 2019 | 91.21 | 91.85 | 89.59 | 91.53 | 176,593 | -0.41(-0.45%) |
Jan 10, 2019 | 90.84 | 92.98 | 89.60 | 91.94 | 160,118 | +0.09(+0.10%) |
Jan 09, 2019 | 91.83 | 92.94 | 91.08 | 91.85 | 345,709 | +0.21(+0.22%) |
Jan 08, 2019 | 90.05 | 91.77 | 89.06 | 91.64 | 130,272 | +2.78(+3.12%) |
Jan 07, 2019 | 89.27 | 89.59 | 88.03 | 88.87 | 204,433 | -0.64(-0.71%) |
Jan 04, 2019 | 87.68 | 89.87 | 87.25 | 89.50 | 205,383 | +3.21(+3.73%) |
Jan 03, 2019 | 88.59 | 88.59 | 84.85 | 86.29 | 169,289 | -2.58(-2.90%) |