Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.00 | 86.29 | 85.37 | 85.84 | 783,949 | +0.13(+0.15%) |
Mar 28, 2019 | 85.95 | 86.44 | 85.01 | 85.71 | 768,266 | -0.20(-0.23%) |
Mar 27, 2019 | 86.25 | 87.15 | 85.89 | 85.91 | 687,001 | -0.34(-0.40%) |
Mar 26, 2019 | 85.90 | 86.82 | 85.31 | 86.25 | 743,057 | +0.73(+0.86%) |
Mar 25, 2019 | 85.43 | 86.70 | 85.24 | 85.52 | 1,270,613 | +0.00(+0.00%) |
Mar 22, 2019 | 86.32 | 86.68 | 85.50 | 85.52 | 858,142 | -1.19(-1.38%) |
Mar 21, 2019 | 85.39 | 87.30 | 85.39 | 86.71 | 1,872,143 | +1.18(+1.37%) |
Mar 20, 2019 | 87.64 | 88.07 | 85.40 | 85.54 | 2,027,717 | -2.19(-2.49%) |
Mar 19, 2019 | 89.13 | 89.48 | 87.64 | 87.73 | 6,653,061 | -2.44(-2.71%) |
Mar 18, 2019 | 89.35 | 91.03 | 89.26 | 90.17 | 834,028 | +0.88(+0.98%) |
Mar 15, 2019 | 88.70 | 89.67 | 88.27 | 89.29 | 2,032,296 | +0.48(+0.54%) |
Mar 14, 2019 | 87.95 | 90.19 | 87.38 | 88.81 | 1,232,730 | -2.79(-3.04%) |
Mar 13, 2019 | 91.61 | 92.28 | 91.45 | 91.60 | 562,470 | +0.24(+0.27%) |
Mar 12, 2019 | 91.49 | 91.67 | 90.82 | 91.35 | 465,308 | +0.17(+0.19%) |
Mar 11, 2019 | 90.82 | 91.52 | 90.45 | 91.18 | 372,980 | +0.78(+0.86%) |
Mar 08, 2019 | 90.11 | 90.74 | 89.84 | 90.40 | 414,309 | -0.35(-0.39%) |
Mar 07, 2019 | 91.35 | 91.52 | 90.10 | 90.76 | 473,249 | -0.74(-0.81%) |
Mar 06, 2019 | 92.97 | 93.34 | 91.41 | 91.50 | 616,307 | -1.84(-1.98%) |
Mar 05, 2019 | 93.65 | 94.17 | 92.63 | 93.34 | 733,726 | -0.52(-0.55%) |
Mar 04, 2019 | 94.66 | 94.90 | 93.35 | 93.86 | 519,746 | -0.33(-0.35%) |
Mar 01, 2019 | 93.82 | 94.33 | 92.79 | 94.18 | 510,174 | +1.04(+1.12%) |
Feb 28, 2019 | 91.34 | 93.41 | 91.34 | 93.14 | 666,285 | +1.92(+2.10%) |
Feb 27, 2019 | 89.78 | 91.24 | 89.63 | 91.23 | 556,366 | +1.30(+1.45%) |
Feb 26, 2019 | 89.40 | 90.70 | 89.37 | 89.92 | 586,167 | +0.33(+0.37%) |
Feb 25, 2019 | 89.35 | 90.40 | 88.74 | 89.59 | 491,026 | +0.65(+0.73%) |
Feb 22, 2019 | 88.71 | 89.20 | 88.31 | 88.94 | 266,144 | +0.70(+0.79%) |
Feb 21, 2019 | 89.01 | 89.17 | 87.83 | 88.24 | 631,358 | -0.59(-0.67%) |
Feb 20, 2019 | 88.42 | 89.48 | 88.10 | 88.84 | 612,256 | +0.53(+0.60%) |
Feb 19, 2019 | 88.26 | 88.48 | 87.65 | 88.30 | 466,396 | +0.03(+0.03%) |
Feb 15, 2019 | 88.05 | 89.06 | 87.91 | 88.28 | 604,537 | +0.97(+1.11%) |
Feb 14, 2019 | 87.72 | 87.95 | 86.36 | 87.31 | 581,099 | -0.70(-0.80%) |
Feb 13, 2019 | 88.36 | 92.41 | 86.85 | 88.01 | 1,644,603 | -0.75(-0.84%) |
Feb 12, 2019 | 88.30 | 89.19 | 88.11 | 88.75 | 432,369 | +1.11(+1.26%) |
Feb 11, 2019 | 87.40 | 87.76 | 86.57 | 87.65 | 326,175 | +0.34(+0.39%) |
Feb 08, 2019 | 87.23 | 87.77 | 86.19 | 87.31 | 310,612 | -0.16(-0.18%) |
Feb 07, 2019 | 87.63 | 87.90 | 86.25 | 87.47 | 508,986 | -0.54(-0.61%) |
Feb 06, 2019 | 87.76 | 88.36 | 87.30 | 88.01 | 542,910 | -0.15(-0.17%) |
Feb 05, 2019 | 88.13 | 88.23 | 87.31 | 88.16 | 618,408 | +0.07(+0.08%) |
Feb 04, 2019 | 87.45 | 88.21 | 86.96 | 88.09 | 580,333 | +0.75(+0.85%) |
Feb 01, 2019 | 87.12 | 87.63 | 86.32 | 87.34 | 541,347 | +0.70(+0.81%) |
Jan 31, 2019 | 85.47 | 86.88 | 84.95 | 86.64 | 708,980 | +0.73(+0.85%) |
Jan 30, 2019 | 85.45 | 86.44 | 85.24 | 85.91 | 456,821 | +0.58(+0.67%) |
Jan 29, 2019 | 85.04 | 85.48 | 84.62 | 85.34 | 261,763 | +0.44(+0.52%) |
Jan 28, 2019 | 84.92 | 85.29 | 84.05 | 84.90 | 596,395 | -0.71(-0.83%) |
Jan 25, 2019 | 87.13 | 87.66 | 85.39 | 85.61 | 471,148 | -1.00(-1.15%) |
Jan 24, 2019 | 85.94 | 86.77 | 85.77 | 86.61 | 386,295 | +0.69(+0.81%) |
Jan 23, 2019 | 85.74 | 86.31 | 84.70 | 85.91 | 185,357 | +0.51(+0.60%) |
Jan 22, 2019 | 86.42 | 87.03 | 85.05 | 85.40 | 242,632 | -1.23(-1.42%) |
Jan 18, 2019 | 86.15 | 87.01 | 85.78 | 86.63 | 665,726 | +0.84(+0.97%) |
Jan 17, 2019 | 84.43 | 85.83 | 84.43 | 85.80 | 791,467 | +0.93(+1.10%) |
Jan 16, 2019 | 85.23 | 85.84 | 84.82 | 84.86 | 428,314 | -0.08(-0.10%) |
Jan 15, 2019 | 83.93 | 84.99 | 83.93 | 84.94 | 316,084 | +0.81(+0.96%) |
Jan 14, 2019 | 82.70 | 84.28 | 82.44 | 84.13 | 430,036 | +0.92(+1.10%) |
Jan 11, 2019 | 82.61 | 83.83 | 82.61 | 83.22 | 233,627 | +0.07(+0.09%) |
Jan 10, 2019 | 82.14 | 83.27 | 82.00 | 83.15 | 244,025 | +0.92(+1.11%) |
Jan 09, 2019 | 82.21 | 82.88 | 81.74 | 82.23 | 347,405 | +0.50(+0.62%) |
Jan 08, 2019 | 82.18 | 82.53 | 81.11 | 81.73 | 405,028 | +0.10(+0.12%) |
Jan 07, 2019 | 80.98 | 82.51 | 80.91 | 81.63 | 308,363 | +0.32(+0.40%) |
Jan 04, 2019 | 80.42 | 81.44 | 80.39 | 81.30 | 344,655 | +1.61(+2.02%) |
Jan 03, 2019 | 80.50 | 81.16 | 79.53 | 79.69 | 388,541 | -1.29(-1.60%) |