Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 94.79 | 95.26 | 93.66 | 95.11 | 775,798 | +0.91(+0.96%) |
Mar 28, 2019 | 93.10 | 94.26 | 92.85 | 94.20 | 819,570 | +1.50(+1.61%) |
Mar 27, 2019 | 92.62 | 92.89 | 91.78 | 92.71 | 658,077 | +0.28(+0.31%) |
Mar 26, 2019 | 92.50 | 93.33 | 91.74 | 92.42 | 714,228 | +0.38(+0.41%) |
Mar 25, 2019 | 91.72 | 92.33 | 91.09 | 92.05 | 950,928 | -0.02(-0.02%) |
Mar 22, 2019 | 94.00 | 94.22 | 91.87 | 92.06 | 943,255 | -2.21(-2.34%) |
Mar 21, 2019 | 92.97 | 94.76 | 92.07 | 94.27 | 899,379 | +0.94(+1.00%) |
Mar 20, 2019 | 94.16 | 94.39 | 92.88 | 93.34 | 1,109,365 | -1.11(-1.18%) |
Mar 19, 2019 | 94.76 | 95.48 | 94.30 | 94.45 | 858,730 | -0.33(-0.35%) |
Mar 18, 2019 | 95.32 | 96.10 | 94.19 | 94.78 | 1,064,394 | -0.20(-0.21%) |
Mar 15, 2019 | 95.08 | 95.84 | 94.70 | 94.98 | 1,639,468 | -0.06(-0.06%) |
Mar 14, 2019 | 94.93 | 95.17 | 94.00 | 95.04 | 1,216,661 | +0.56(+0.60%) |
Mar 13, 2019 | 93.11 | 95.31 | 92.42 | 94.47 | 1,859,822 | +2.78(+3.03%) |
Mar 12, 2019 | 91.16 | 91.99 | 91.03 | 91.70 | 799,140 | +0.87(+0.95%) |
Mar 11, 2019 | 90.52 | 90.98 | 89.46 | 90.83 | 1,136,991 | +0.50(+0.56%) |
Mar 08, 2019 | 89.30 | 90.46 | 88.98 | 90.33 | 1,100,389 | +0.29(+0.32%) |
Mar 07, 2019 | 90.02 | 90.25 | 88.89 | 90.04 | 1,134,817 | -0.21(-0.23%) |
Mar 06, 2019 | 90.88 | 91.43 | 90.18 | 90.25 | 942,298 | -0.59(-0.65%) |
Mar 05, 2019 | 91.06 | 91.48 | 90.58 | 90.84 | 665,131 | -0.14(-0.15%) |
Mar 04, 2019 | 92.94 | 93.51 | 90.63 | 90.98 | 1,185,607 | -1.68(-1.81%) |
Mar 01, 2019 | 93.11 | 93.11 | 91.96 | 92.66 | 809,683 | +0.22(+0.24%) |
Feb 28, 2019 | 93.07 | 93.53 | 92.33 | 92.44 | 963,152 | -0.74(-0.79%) |
Feb 27, 2019 | 91.70 | 93.22 | 91.10 | 93.18 | 1,382,730 | +1.10(+1.19%) |
Feb 26, 2019 | 90.78 | 92.27 | 90.45 | 92.08 | 844,630 | +1.19(+1.31%) |
Feb 25, 2019 | 92.59 | 92.59 | 90.77 | 90.89 | 676,815 | -1.17(-1.27%) |
Feb 22, 2019 | 91.30 | 92.25 | 90.66 | 92.06 | 673,750 | +1.13(+1.25%) |
Feb 21, 2019 | 91.59 | 91.84 | 90.80 | 90.93 | 1,178,927 | -0.51(-0.56%) |
Feb 20, 2019 | 91.26 | 92.11 | 90.95 | 91.44 | 1,324,722 | +0.30(+0.33%) |
Feb 19, 2019 | 91.31 | 91.57 | 90.44 | 91.14 | 1,238,694 | -0.47(-0.52%) |
Feb 15, 2019 | 91.49 | 92.25 | 90.98 | 91.61 | 1,151,322 | +0.81(+0.89%) |
Feb 14, 2019 | 90.69 | 91.16 | 90.05 | 90.80 | 704,213 | -0.26(-0.28%) |
Feb 13, 2019 | 91.28 | 91.50 | 90.40 | 91.06 | 1,424,068 | +0.33(+0.36%) |
Feb 12, 2019 | 90.17 | 90.82 | 89.10 | 90.73 | 1,191,568 | +0.98(+1.09%) |
Feb 11, 2019 | 89.27 | 91.84 | 89.24 | 89.75 | 1,642,503 | +0.71(+0.80%) |
Feb 08, 2019 | 89.18 | 90.37 | 88.66 | 89.04 | 1,529,547 | +0.58(+0.66%) |
Feb 07, 2019 | 91.16 | 92.21 | 85.61 | 88.46 | 3,129,927 | -6.07(-6.42%) |
Feb 06, 2019 | 94.96 | 95.27 | 94.13 | 94.53 | 994,133 | -0.74(-0.78%) |
Feb 05, 2019 | 94.48 | 95.27 | 94.08 | 95.27 | 1,058,580 | +0.85(+0.90%) |
Feb 04, 2019 | 94.17 | 94.48 | 93.31 | 94.42 | 851,161 | +0.40(+0.43%) |
Feb 01, 2019 | 92.09 | 94.71 | 91.94 | 94.02 | 1,137,083 | +1.96(+2.13%) |
Jan 31, 2019 | 91.77 | 92.10 | 90.70 | 92.05 | 1,513,491 | +0.03(+0.03%) |
Jan 30, 2019 | 91.68 | 92.03 | 90.49 | 92.03 | 549,481 | +0.82(+0.90%) |
Jan 29, 2019 | 91.66 | 91.69 | 90.19 | 91.20 | 502,490 | -0.59(-0.65%) |
Jan 28, 2019 | 92.03 | 92.51 | 91.35 | 91.80 | 351,493 | -1.18(-1.27%) |
Jan 25, 2019 | 92.76 | 93.27 | 92.31 | 92.97 | 464,319 | +0.95(+1.03%) |
Jan 24, 2019 | 91.47 | 92.10 | 91.11 | 92.03 | 440,153 | +0.90(+0.99%) |
Jan 23, 2019 | 91.37 | 91.71 | 90.44 | 91.12 | 787,824 | +0.16(+0.17%) |
Jan 22, 2019 | 92.16 | 92.29 | 90.38 | 90.97 | 934,652 | -1.52(-1.65%) |
Jan 18, 2019 | 92.22 | 92.92 | 91.65 | 92.49 | 725,560 | +1.10(+1.20%) |
Jan 17, 2019 | 90.63 | 91.89 | 90.53 | 91.40 | 480,117 | +0.68(+0.74%) |
Jan 16, 2019 | 91.40 | 91.52 | 90.10 | 90.72 | 679,713 | -0.61(-0.67%) |
Jan 15, 2019 | 90.52 | 91.64 | 90.32 | 91.33 | 529,516 | +1.04(+1.15%) |
Jan 14, 2019 | 89.23 | 90.77 | 89.14 | 90.29 | 982,109 | +0.11(+0.12%) |
Jan 11, 2019 | 89.77 | 90.20 | 89.20 | 90.18 | 420,943 | -0.31(-0.34%) |
Jan 10, 2019 | 89.73 | 90.64 | 89.13 | 90.49 | 618,945 | +0.55(+0.61%) |
Jan 09, 2019 | 89.83 | 90.42 | 89.37 | 89.94 | 593,608 | +0.15(+0.16%) |
Jan 08, 2019 | 89.86 | 90.22 | 88.92 | 89.80 | 689,617 | +1.10(+1.25%) |
Jan 07, 2019 | 88.30 | 89.06 | 87.75 | 88.69 | 1,424,568 | +0.25(+0.28%) |
Jan 04, 2019 | 86.31 | 88.93 | 86.31 | 88.45 | 797,086 | +2.95(+3.45%) |
Jan 03, 2019 | 85.67 | 86.76 | 84.39 | 85.50 | 1,319,616 | -1.31(-1.50%) |