Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.92 | 94.81 | 92.84 | 94.62 | 761,402 | +2.27(+2.45%) |
Mar 28, 2019 | 92.94 | 95.29 | 91.36 | 92.36 | 1,044,125 | +0.11(+0.12%) |
Mar 27, 2019 | 89.92 | 92.63 | 89.89 | 92.25 | 650,323 | +2.58(+2.87%) |
Mar 26, 2019 | 86.84 | 89.82 | 85.95 | 89.67 | 484,745 | +3.20(+3.70%) |
Mar 25, 2019 | 84.17 | 87.90 | 84.17 | 86.47 | 667,621 | +2.07(+2.45%) |
Mar 22, 2019 | 84.76 | 85.63 | 83.16 | 84.40 | 642,452 | -0.72(-0.85%) |
Mar 21, 2019 | 85.56 | 85.98 | 84.42 | 85.12 | 390,397 | -0.43(-0.50%) |
Mar 20, 2019 | 86.37 | 87.29 | 83.80 | 85.55 | 654,575 | -0.82(-0.95%) |
Mar 19, 2019 | 86.69 | 86.69 | 85.28 | 86.36 | 457,114 | -0.08(-0.09%) |
Mar 18, 2019 | 86.12 | 86.75 | 84.66 | 86.44 | 701,542 | +0.42(+0.49%) |
Mar 15, 2019 | 88.71 | 88.71 | 85.63 | 86.02 | 908,419 | -2.68(-3.03%) |
Mar 14, 2019 | 92.10 | 92.10 | 88.47 | 88.71 | 744,146 | -3.53(-3.83%) |
Mar 13, 2019 | 89.36 | 92.51 | 88.94 | 92.24 | 901,166 | +3.28(+3.68%) |
Mar 12, 2019 | 88.11 | 89.12 | 86.40 | 88.96 | 496,837 | +0.70(+0.79%) |
Mar 11, 2019 | 87.22 | 88.33 | 86.24 | 88.26 | 480,458 | +1.41(+1.62%) |
Mar 08, 2019 | 87.28 | 87.74 | 84.99 | 86.85 | 605,133 | -0.67(-0.77%) |
Mar 07, 2019 | 88.14 | 89.18 | 85.92 | 87.52 | 829,733 | -1.25(-1.41%) |
Mar 06, 2019 | 87.99 | 91.02 | 87.56 | 88.78 | 1,330,859 | +1.57(+1.80%) |
Mar 05, 2019 | 83.11 | 87.85 | 82.72 | 87.21 | 1,739,355 | +4.71(+5.71%) |
Mar 04, 2019 | 82.18 | 85.11 | 79.81 | 82.50 | 6,648,514 | -9.51(-10.34%) |
Mar 01, 2019 | 94.22 | 95.63 | 92.00 | 92.02 | 547,148 | -0.93(-1.00%) |
Feb 28, 2019 | 92.45 | 93.83 | 91.24 | 92.95 | 360,861 | +0.18(+0.20%) |
Feb 27, 2019 | 90.58 | 92.83 | 90.38 | 92.76 | 385,915 | +1.73(+1.90%) |
Feb 26, 2019 | 89.73 | 93.81 | 89.49 | 91.03 | 542,054 | -1.96(-2.10%) |
Feb 25, 2019 | 91.09 | 94.70 | 90.97 | 92.99 | 826,775 | +3.36(+3.74%) |
Feb 22, 2019 | 88.64 | 89.89 | 87.28 | 89.63 | 305,753 | +1.14(+1.29%) |
Feb 21, 2019 | 88.63 | 90.27 | 87.91 | 88.49 | 335,581 | -0.53(-0.59%) |
Feb 20, 2019 | 89.08 | 90.09 | 88.54 | 89.02 | 347,989 | -0.04(-0.04%) |
Feb 19, 2019 | 88.87 | 89.34 | 87.02 | 89.06 | 331,923 | +0.25(+0.28%) |
Feb 15, 2019 | 87.59 | 89.50 | 87.53 | 88.81 | 745,364 | +1.48(+1.69%) |
Feb 14, 2019 | 88.27 | 88.58 | 86.31 | 87.33 | 461,224 | -1.29(-1.46%) |
Feb 13, 2019 | 89.49 | 89.54 | 87.66 | 88.62 | 473,313 | -0.12(-0.13%) |
Feb 12, 2019 | 86.81 | 89.30 | 86.13 | 88.74 | 602,703 | +1.79(+2.06%) |
Feb 11, 2019 | 84.10 | 87.45 | 83.46 | 86.95 | 604,611 | +2.68(+3.19%) |
Feb 08, 2019 | 86.14 | 87.17 | 83.50 | 84.26 | 852,079 | -2.51(-2.89%) |
Feb 07, 2019 | 87.66 | 88.80 | 86.03 | 86.77 | 431,462 | -1.45(-1.64%) |
Feb 06, 2019 | 91.38 | 91.38 | 86.45 | 88.22 | 749,993 | -3.09(-3.39%) |
Feb 05, 2019 | 89.14 | 91.32 | 88.53 | 91.32 | 767,562 | +2.28(+2.56%) |
Feb 04, 2019 | 90.29 | 90.87 | 88.07 | 89.04 | 1,260,683 | -0.57(-0.64%) |
Feb 01, 2019 | 94.23 | 95.02 | 88.83 | 89.61 | 996,423 | -4.50(-4.79%) |
Jan 31, 2019 | 95.41 | 96.12 | 93.40 | 94.12 | 810,633 | -1.40(-1.47%) |
Jan 30, 2019 | 93.37 | 95.77 | 92.19 | 95.52 | 590,126 | +2.49(+2.68%) |
Jan 29, 2019 | 92.75 | 93.81 | 91.93 | 93.03 | 533,037 | +0.30(+0.33%) |
Jan 28, 2019 | 90.22 | 92.81 | 89.49 | 92.73 | 479,249 | +1.95(+2.14%) |
Jan 25, 2019 | 91.92 | 93.43 | 90.67 | 90.78 | 543,447 | -0.59(-0.65%) |
Jan 24, 2019 | 89.64 | 91.52 | 88.76 | 91.37 | 497,055 | +1.62(+1.81%) |
Jan 23, 2019 | 88.52 | 91.27 | 87.39 | 89.75 | 818,050 | +1.72(+1.96%) |
Jan 22, 2019 | 88.10 | 90.66 | 87.15 | 88.03 | 817,584 | -0.42(-0.47%) |
Jan 18, 2019 | 86.82 | 88.81 | 86.37 | 88.45 | 801,086 | +2.14(+2.48%) |
Jan 17, 2019 | 82.39 | 86.67 | 82.39 | 86.31 | 663,318 | +3.40(+4.11%) |
Jan 16, 2019 | 83.03 | 84.25 | 82.16 | 82.90 | 635,206 | -0.19(-0.23%) |
Jan 15, 2019 | 86.58 | 88.09 | 82.67 | 83.10 | 719,519 | -3.92(-4.50%) |
Jan 14, 2019 | 88.09 | 90.63 | 86.87 | 87.02 | 629,599 | -1.33(-1.51%) |
Jan 11, 2019 | 86.53 | 89.49 | 86.53 | 88.35 | 603,899 | +1.50(+1.72%) |
Jan 10, 2019 | 85.98 | 87.38 | 83.32 | 86.85 | 785,615 | -1.44(-1.63%) |
Jan 09, 2019 | 88.78 | 90.46 | 87.68 | 88.29 | 583,784 | -0.45(-0.50%) |
Jan 08, 2019 | 90.29 | 90.86 | 85.37 | 88.74 | 583,176 | -1.18(-1.31%) |
Jan 07, 2019 | 84.81 | 91.40 | 83.76 | 89.91 | 865,003 | +5.31(+6.28%) |
Jan 04, 2019 | 86.72 | 87.16 | 83.28 | 84.60 | 858,968 | -1.46(-1.70%) |
Jan 03, 2019 | 86.35 | 87.93 | 83.87 | 86.06 | 415,545 | -0.32(-0.37%) |