Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.17 | 95.35 | 95.17 | 95.33 | 1,183,936 | +0.17(+0.18%) |
Mar 28, 2019 | 95.04 | 95.16 | 94.95 | 95.16 | 1,059,555 | +0.08(+0.08%) |
Mar 27, 2019 | 95.03 | 95.23 | 95.00 | 95.09 | 1,468,109 | +0.04(+0.04%) |
Mar 26, 2019 | 95.14 | 95.29 | 95.04 | 95.04 | 1,176,448 | -0.17(-0.18%) |
Mar 25, 2019 | 95.21 | 95.52 | 95.13 | 95.21 | 1,375,851 | -0.03(-0.03%) |
Mar 22, 2019 | 95.17 | 95.31 | 95.07 | 95.24 | 1,419,253 | +0.29(+0.30%) |
Mar 21, 2019 | 94.96 | 95.04 | 94.89 | 94.95 | 959,355 | -0.01(-0.01%) |
Mar 20, 2019 | 94.35 | 95.01 | 94.35 | 94.96 | 1,438,678 | +0.62(+0.66%) |
Mar 19, 2019 | 94.32 | 94.41 | 94.28 | 94.34 | 885,264 | -0.08(-0.09%) |
Mar 18, 2019 | 94.35 | 94.51 | 94.35 | 94.42 | 1,157,471 | -0.01(-0.01%) |
Mar 15, 2019 | 94.28 | 94.45 | 94.27 | 94.43 | 2,390,883 | +0.33(+0.35%) |
Mar 14, 2019 | 94.14 | 94.23 | 94.02 | 94.10 | 2,978,373 | -0.03(-0.03%) |
Mar 13, 2019 | 94.03 | 94.13 | 94.03 | 94.13 | 720,646 | +0.11(+0.12%) |
Mar 12, 2019 | 93.81 | 94.08 | 93.80 | 94.02 | 750,058 | +0.18(+0.19%) |
Mar 11, 2019 | 93.86 | 93.91 | 93.77 | 93.84 | 735,799 | -0.02(-0.02%) |
Mar 08, 2019 | 93.75 | 93.90 | 93.71 | 93.86 | 941,147 | +0.08(+0.09%) |
Mar 07, 2019 | 93.64 | 93.82 | 93.64 | 93.77 | 1,385,304 | +0.26(+0.28%) |
Mar 06, 2019 | 93.34 | 93.52 | 93.34 | 93.51 | 2,243,728 | +0.11(+0.12%) |
Mar 05, 2019 | 93.32 | 93.40 | 93.20 | 93.40 | 1,154,722 | -0.03(-0.04%) |
Mar 04, 2019 | 93.41 | 93.53 | 93.36 | 93.43 | 1,087,274 | +0.13(+0.14%) |
Mar 01, 2019 | 93.43 | 93.55 | 93.26 | 93.30 | 1,582,812 | -0.19(-0.20%) |
Feb 28, 2019 | 93.66 | 93.66 | 93.41 | 93.49 | 1,369,939 | -0.15(-0.16%) |
Feb 27, 2019 | 93.76 | 93.78 | 93.54 | 93.64 | 979,246 | -0.22(-0.23%) |
Feb 26, 2019 | 93.86 | 93.93 | 93.79 | 93.86 | 665,459 | +0.13(+0.14%) |
Feb 25, 2019 | 93.70 | 93.75 | 93.66 | 93.72 | 659,590 | -0.07(-0.07%) |
Feb 22, 2019 | 93.64 | 93.89 | 93.62 | 93.79 | 652,457 | +0.24(+0.26%) |
Feb 21, 2019 | 93.49 | 93.58 | 93.43 | 93.54 | 1,138,298 | -0.16(-0.17%) |
Feb 20, 2019 | 93.64 | 93.75 | 93.61 | 93.70 | 972,328 | +0.03(+0.04%) |
Feb 19, 2019 | 93.54 | 93.68 | 93.50 | 93.67 | 714,457 | +0.22(+0.23%) |
Feb 15, 2019 | 93.38 | 93.50 | 93.38 | 93.45 | 787,788 | +0.00(+0.00%) |
Feb 14, 2019 | 93.45 | 93.49 | 93.34 | 93.45 | 2,112,015 | +0.26(+0.28%) |
Feb 13, 2019 | 93.17 | 93.24 | 93.14 | 93.19 | 761,714 | -0.02(-0.02%) |
Feb 12, 2019 | 93.27 | 93.27 | 93.11 | 93.21 | 781,240 | +0.02(+0.02%) |
Feb 11, 2019 | 93.24 | 93.26 | 93.11 | 93.19 | 774,745 | -0.19(-0.21%) |
Feb 08, 2019 | 93.44 | 93.45 | 93.35 | 93.38 | 987,641 | +0.04(+0.05%) |
Feb 07, 2019 | 93.30 | 93.37 | 93.20 | 93.34 | 1,087,269 | +0.14(+0.15%) |
Feb 06, 2019 | 93.37 | 93.41 | 93.18 | 93.20 | 4,482,462 | -0.06(-0.06%) |
Feb 05, 2019 | 93.20 | 93.29 | 93.15 | 93.26 | 1,215,295 | +0.13(+0.14%) |
Feb 04, 2019 | 93.18 | 93.20 | 93.06 | 93.13 | 1,153,991 | -0.19(-0.20%) |
Feb 01, 2019 | 93.58 | 93.62 | 93.32 | 93.32 | 1,749,099 | -0.33(-0.35%) |
Jan 31, 2019 | 93.32 | 93.68 | 93.32 | 93.65 | 1,696,901 | +0.52(+0.56%) |
Jan 30, 2019 | 92.64 | 93.18 | 92.63 | 93.12 | 1,123,305 | +0.51(+0.55%) |
Jan 29, 2019 | 92.40 | 92.62 | 92.38 | 92.62 | 749,848 | +0.27(+0.29%) |
Jan 28, 2019 | 92.37 | 92.41 | 92.32 | 92.35 | 1,564,347 | -0.13(-0.14%) |
Jan 25, 2019 | 92.49 | 92.54 | 92.41 | 92.47 | 683,888 | -0.14(-0.15%) |
Jan 24, 2019 | 92.65 | 92.71 | 92.58 | 92.62 | 1,009,388 | +0.14(+0.15%) |
Jan 23, 2019 | 92.49 | 92.55 | 92.43 | 92.47 | 1,092,330 | -0.11(-0.12%) |
Jan 22, 2019 | 92.66 | 92.69 | 92.52 | 92.58 | 3,866,976 | +0.06(+0.06%) |
Jan 18, 2019 | 92.50 | 92.62 | 92.39 | 92.52 | 2,019,405 | -0.11(-0.12%) |
Jan 17, 2019 | 92.68 | 92.80 | 92.57 | 92.63 | 2,342,991 | -0.08(-0.08%) |
Jan 16, 2019 | 92.62 | 92.73 | 92.55 | 92.71 | 2,126,653 | -0.01(-0.01%) |
Jan 15, 2019 | 92.80 | 92.80 | 92.64 | 92.72 | 1,103,961 | -0.08(-0.09%) |
Jan 14, 2019 | 92.95 | 93.01 | 92.77 | 92.80 | 1,157,278 | -0.17(-0.18%) |
Jan 11, 2019 | 92.80 | 92.97 | 92.80 | 92.97 | 1,042,912 | +0.24(+0.26%) |
Jan 10, 2019 | 92.94 | 92.97 | 92.67 | 92.73 | 1,596,784 | -0.22(-0.24%) |
Jan 09, 2019 | 92.78 | 92.95 | 92.74 | 92.95 | 1,279,951 | +0.11(+0.12%) |
Jan 08, 2019 | 92.84 | 92.89 | 92.78 | 92.84 | 940,077 | +0.08(+0.08%) |
Jan 07, 2019 | 92.87 | 92.92 | 92.70 | 92.76 | 1,467,954 | -0.06(-0.06%) |
Jan 04, 2019 | 92.77 | 92.83 | 92.63 | 92.82 | 1,466,696 | -0.19(-0.21%) |
Jan 03, 2019 | 92.61 | 93.08 | 92.61 | 93.01 | 1,439,748 | +0.54(+0.58%) |