Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.32 | 95.49 | 94.80 | 95.16 | 1,678,654 | -0.05(-0.06%) |
Mar 28, 2019 | 96.73 | 96.82 | 94.53 | 95.21 | 1,317,130 | -1.41(-1.46%) |
Mar 27, 2019 | 97.31 | 97.71 | 96.26 | 96.63 | 1,026,049 | -1.21(-1.24%) |
Mar 26, 2019 | 97.37 | 98.11 | 97.18 | 97.84 | 1,007,228 | +0.47(+0.48%) |
Mar 25, 2019 | 97.38 | 97.92 | 96.76 | 97.38 | 1,223,614 | -0.08(-0.08%) |
Mar 22, 2019 | 97.34 | 98.31 | 97.05 | 97.46 | 1,053,035 | +0.51(+0.53%) |
Mar 21, 2019 | 95.40 | 97.01 | 95.40 | 96.95 | 712,927 | +1.40(+1.46%) |
Mar 20, 2019 | 95.31 | 96.23 | 94.82 | 95.55 | 914,009 | +0.31(+0.33%) |
Mar 19, 2019 | 95.81 | 96.20 | 94.83 | 95.24 | 1,107,620 | -0.71(-0.74%) |
Mar 18, 2019 | 96.57 | 96.70 | 95.36 | 95.95 | 1,528,907 | -0.62(-0.64%) |
Mar 15, 2019 | 95.74 | 97.07 | 95.51 | 96.57 | 4,464,032 | +0.75(+0.78%) |
Mar 14, 2019 | 95.84 | 96.55 | 95.19 | 95.82 | 1,652,348 | -0.11(-0.11%) |
Mar 13, 2019 | 95.71 | 96.17 | 95.50 | 95.93 | 1,517,117 | +0.17(+0.18%) |
Mar 12, 2019 | 95.08 | 95.96 | 94.97 | 95.76 | 1,471,368 | +0.81(+0.86%) |
Mar 11, 2019 | 93.64 | 95.00 | 93.64 | 94.95 | 1,956,586 | +1.37(+1.46%) |
Mar 08, 2019 | 92.81 | 93.65 | 92.81 | 93.58 | 1,061,252 | +0.80(+0.87%) |
Mar 07, 2019 | 92.54 | 93.24 | 92.47 | 92.78 | 1,342,329 | +0.54(+0.58%) |
Mar 06, 2019 | 92.52 | 92.80 | 92.04 | 92.24 | 1,136,779 | -0.19(-0.21%) |
Mar 05, 2019 | 92.90 | 93.16 | 92.20 | 92.43 | 1,334,209 | -0.40(-0.43%) |
Mar 04, 2019 | 92.58 | 93.09 | 91.83 | 92.83 | 1,455,587 | +0.25(+0.27%) |
Mar 01, 2019 | 92.60 | 92.94 | 92.23 | 92.58 | 805,855 | -0.16(-0.18%) |
Feb 28, 2019 | 92.21 | 93.16 | 91.78 | 92.75 | 1,075,208 | +0.53(+0.57%) |
Feb 27, 2019 | 91.55 | 92.57 | 91.55 | 92.22 | 718,639 | +0.00(+0.00%) |
Feb 26, 2019 | 92.40 | 92.43 | 91.53 | 92.22 | 681,189 | +0.15(+0.16%) |
Feb 25, 2019 | 92.23 | 92.48 | 91.27 | 92.07 | 827,885 | -0.09(-0.10%) |
Feb 22, 2019 | 92.06 | 92.41 | 91.27 | 92.16 | 844,312 | +0.55(+0.60%) |
Feb 21, 2019 | 89.91 | 91.70 | 89.26 | 91.62 | 1,302,449 | +1.57(+1.74%) |
Feb 20, 2019 | 89.20 | 90.34 | 88.20 | 90.05 | 2,006,962 | -0.04(-0.04%) |
Feb 19, 2019 | 89.35 | 90.16 | 89.12 | 90.08 | 914,084 | +0.59(+0.66%) |
Feb 15, 2019 | 89.21 | 89.61 | 88.89 | 89.49 | 997,156 | +0.73(+0.82%) |
Feb 14, 2019 | 89.21 | 89.44 | 88.69 | 88.76 | 875,273 | -0.17(-0.19%) |
Feb 13, 2019 | 88.81 | 89.21 | 88.49 | 88.93 | 734,206 | -0.21(-0.24%) |
Feb 12, 2019 | 89.41 | 89.66 | 88.38 | 89.14 | 732,671 | +0.06(+0.07%) |
Feb 11, 2019 | 88.59 | 89.65 | 88.59 | 89.08 | 711,249 | -0.13(-0.14%) |
Feb 08, 2019 | 88.21 | 89.25 | 88.04 | 89.21 | 729,378 | +0.79(+0.90%) |
Feb 07, 2019 | 86.88 | 88.43 | 86.56 | 88.41 | 1,002,956 | +1.57(+1.81%) |
Feb 06, 2019 | 87.27 | 87.43 | 86.45 | 86.84 | 669,809 | -0.23(-0.27%) |
Feb 05, 2019 | 86.75 | 87.34 | 86.16 | 87.08 | 859,438 | +0.25(+0.29%) |
Feb 04, 2019 | 86.19 | 86.82 | 85.30 | 86.82 | 1,082,727 | +0.34(+0.39%) |
Feb 01, 2019 | 86.95 | 87.20 | 85.70 | 86.49 | 1,336,250 | -0.42(-0.48%) |
Jan 31, 2019 | 85.40 | 87.33 | 84.88 | 86.90 | 2,341,790 | +1.75(+2.06%) |
Jan 30, 2019 | 84.43 | 85.98 | 84.41 | 85.15 | 1,339,196 | +0.60(+0.71%) |
Jan 29, 2019 | 84.66 | 85.45 | 84.16 | 84.55 | 752,754 | +0.05(+0.06%) |
Jan 28, 2019 | 84.79 | 85.09 | 83.90 | 84.50 | 583,296 | -0.23(-0.27%) |
Jan 25, 2019 | 85.53 | 86.14 | 84.57 | 84.72 | 922,979 | -1.24(-1.45%) |
Jan 24, 2019 | 85.73 | 86.12 | 84.95 | 85.97 | 549,680 | +0.36(+0.42%) |
Jan 23, 2019 | 84.21 | 85.68 | 84.21 | 85.60 | 786,025 | +1.34(+1.58%) |
Jan 22, 2019 | 83.95 | 84.77 | 83.62 | 84.27 | 1,413,374 | +0.15(+0.17%) |
Jan 18, 2019 | 84.34 | 84.75 | 83.75 | 84.12 | 882,026 | +0.05(+0.05%) |
Jan 17, 2019 | 83.15 | 84.41 | 83.15 | 84.08 | 913,480 | +0.70(+0.84%) |
Jan 16, 2019 | 82.78 | 83.66 | 82.40 | 83.38 | 831,183 | +0.34(+0.40%) |
Jan 15, 2019 | 82.05 | 84.09 | 82.05 | 83.04 | 1,172,349 | +0.90(+1.09%) |
Jan 14, 2019 | 82.01 | 82.17 | 81.31 | 82.14 | 1,732,429 | -0.19(-0.23%) |
Jan 11, 2019 | 82.61 | 82.75 | 81.93 | 82.33 | 796,377 | -0.11(-0.13%) |
Jan 10, 2019 | 81.13 | 82.57 | 80.84 | 82.44 | 887,311 | +1.61(+1.99%) |
Jan 09, 2019 | 81.75 | 82.18 | 80.68 | 80.84 | 1,245,784 | -1.04(-1.28%) |
Jan 08, 2019 | 80.85 | 81.99 | 80.84 | 81.88 | 757,523 | +1.18(+1.46%) |
Jan 07, 2019 | 81.29 | 81.81 | 80.51 | 80.70 | 797,817 | -0.86(-1.06%) |
Jan 04, 2019 | 80.61 | 81.80 | 79.94 | 81.56 | 1,048,369 | +0.61(+0.75%) |
Jan 03, 2019 | 80.53 | 82.17 | 80.53 | 80.95 | 1,366,589 | +0.32(+0.39%) |