Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 98.80 | 98.80 | 97.44 | 97.98 | 222,069 | -0.58(-0.59%) |
Mar 28, 2019 | 97.63 | 98.71 | 97.05 | 98.56 | 172,796 | +1.13(+1.16%) |
Mar 27, 2019 | 97.08 | 97.95 | 96.17 | 97.43 | 189,763 | +0.44(+0.46%) |
Mar 26, 2019 | 96.69 | 97.18 | 96.43 | 96.98 | 193,726 | +1.12(+1.16%) |
Mar 25, 2019 | 95.73 | 96.35 | 95.32 | 95.87 | 249,187 | +0.03(+0.04%) |
Mar 22, 2019 | 96.70 | 97.41 | 95.65 | 95.83 | 273,051 | -0.95(-0.98%) |
Mar 21, 2019 | 94.93 | 97.11 | 94.93 | 96.78 | 199,274 | +1.67(+1.76%) |
Mar 20, 2019 | 94.39 | 96.07 | 93.92 | 95.11 | 249,497 | +0.58(+0.62%) |
Mar 19, 2019 | 95.88 | 96.02 | 94.18 | 94.52 | 223,035 | -1.17(-1.22%) |
Mar 18, 2019 | 96.90 | 97.33 | 95.26 | 95.69 | 223,598 | -1.11(-1.14%) |
Mar 15, 2019 | 96.25 | 97.06 | 95.75 | 96.80 | 677,181 | +0.71(+0.74%) |
Mar 14, 2019 | 95.47 | 96.14 | 95.28 | 96.09 | 207,196 | +0.73(+0.77%) |
Mar 13, 2019 | 95.44 | 95.88 | 94.99 | 95.35 | 245,472 | +0.17(+0.18%) |
Mar 12, 2019 | 95.32 | 95.84 | 94.81 | 95.18 | 203,806 | +0.17(+0.18%) |
Mar 11, 2019 | 93.45 | 95.31 | 93.45 | 95.00 | 299,392 | +1.81(+1.94%) |
Mar 08, 2019 | 92.25 | 93.45 | 92.25 | 93.20 | 156,537 | +0.79(+0.86%) |
Mar 07, 2019 | 93.08 | 93.98 | 92.34 | 92.41 | 210,414 | -0.52(-0.56%) |
Mar 06, 2019 | 93.07 | 93.55 | 92.48 | 92.93 | 153,092 | -0.22(-0.23%) |
Mar 05, 2019 | 92.89 | 93.98 | 92.53 | 93.15 | 131,383 | +0.10(+0.10%) |
Mar 04, 2019 | 92.77 | 93.60 | 91.93 | 93.05 | 216,702 | +0.55(+0.59%) |
Mar 01, 2019 | 92.21 | 92.79 | 90.93 | 92.50 | 204,473 | +0.37(+0.40%) |
Feb 28, 2019 | 91.68 | 92.86 | 91.49 | 92.14 | 325,628 | +0.47(+0.51%) |
Feb 27, 2019 | 92.04 | 92.29 | 91.07 | 91.66 | 175,458 | -0.68(-0.74%) |
Feb 26, 2019 | 92.90 | 93.02 | 92.05 | 92.34 | 231,375 | -0.33(-0.36%) |
Feb 25, 2019 | 93.23 | 93.23 | 92.29 | 92.68 | 222,094 | -0.32(-0.35%) |
Feb 22, 2019 | 92.25 | 93.77 | 91.93 | 93.00 | 183,372 | +1.02(+1.11%) |
Feb 21, 2019 | 91.93 | 92.84 | 91.60 | 91.98 | 290,893 | -0.34(-0.37%) |
Feb 20, 2019 | 93.06 | 93.30 | 91.75 | 92.32 | 385,650 | -1.11(-1.19%) |
Feb 19, 2019 | 93.63 | 94.16 | 93.35 | 93.43 | 261,697 | -0.42(-0.45%) |
Feb 15, 2019 | 94.19 | 94.59 | 93.42 | 93.84 | 230,964 | +0.22(+0.23%) |
Feb 14, 2019 | 92.74 | 94.20 | 92.41 | 93.63 | 267,780 | +0.86(+0.93%) |
Feb 13, 2019 | 92.66 | 93.56 | 92.45 | 92.76 | 224,383 | -0.20(-0.22%) |
Feb 12, 2019 | 94.45 | 94.45 | 92.65 | 92.96 | 184,002 | -1.06(-1.13%) |
Feb 11, 2019 | 93.82 | 94.16 | 93.56 | 94.03 | 176,751 | +0.22(+0.23%) |
Feb 08, 2019 | 92.89 | 94.04 | 92.83 | 93.81 | 157,225 | +0.63(+0.67%) |
Feb 07, 2019 | 92.65 | 94.58 | 91.99 | 93.18 | 331,098 | +0.89(+0.96%) |
Feb 06, 2019 | 92.20 | 92.34 | 91.42 | 92.29 | 175,481 | -0.08(-0.08%) |
Feb 05, 2019 | 92.26 | 93.61 | 91.22 | 92.37 | 178,282 | +0.29(+0.31%) |
Feb 04, 2019 | 90.05 | 92.13 | 90.00 | 92.08 | 275,568 | +1.75(+1.94%) |
Feb 01, 2019 | 90.28 | 90.68 | 88.49 | 90.33 | 186,583 | +0.11(+0.13%) |
Jan 31, 2019 | 89.41 | 90.39 | 88.77 | 90.22 | 211,594 | +0.67(+0.75%) |
Jan 30, 2019 | 89.01 | 90.90 | 88.83 | 89.55 | 202,272 | +0.85(+0.96%) |
Jan 29, 2019 | 87.71 | 88.79 | 87.64 | 88.69 | 150,720 | +0.98(+1.11%) |
Jan 28, 2019 | 86.55 | 87.98 | 86.13 | 87.71 | 126,958 | +0.79(+0.91%) |
Jan 25, 2019 | 85.92 | 86.92 | 85.55 | 86.92 | 150,459 | +1.47(+1.72%) |
Jan 24, 2019 | 86.74 | 86.74 | 85.18 | 85.45 | 123,193 | -0.54(-0.63%) |
Jan 23, 2019 | 85.28 | 85.99 | 84.85 | 85.99 | 162,412 | +0.81(+0.95%) |
Jan 22, 2019 | 84.58 | 85.38 | 84.14 | 85.18 | 161,557 | +0.42(+0.49%) |
Jan 18, 2019 | 85.48 | 85.91 | 84.45 | 84.76 | 212,156 | -0.63(-0.74%) |
Jan 17, 2019 | 84.12 | 85.40 | 83.96 | 85.39 | 243,799 | +0.96(+1.14%) |
Jan 16, 2019 | 83.39 | 84.68 | 83.05 | 84.43 | 179,398 | +1.19(+1.44%) |
Jan 15, 2019 | 82.02 | 84.14 | 81.92 | 83.23 | 177,405 | +1.27(+1.55%) |
Jan 14, 2019 | 82.46 | 82.69 | 81.91 | 81.96 | 204,067 | -0.86(-1.04%) |
Jan 11, 2019 | 81.86 | 82.90 | 81.46 | 82.82 | 173,165 | +0.78(+0.96%) |
Jan 10, 2019 | 81.13 | 83.06 | 81.08 | 82.04 | 177,936 | +0.58(+0.71%) |
Jan 09, 2019 | 81.78 | 81.78 | 80.79 | 81.46 | 159,495 | -0.03(-0.04%) |
Jan 08, 2019 | 79.84 | 81.53 | 79.46 | 81.50 | 309,533 | +2.21(+2.78%) |
Jan 07, 2019 | 79.26 | 79.87 | 78.57 | 79.29 | 333,408 | +0.29(+0.36%) |
Jan 04, 2019 | 77.78 | 79.50 | 77.28 | 79.00 | 239,794 | +1.59(+2.05%) |
Jan 03, 2019 | 77.13 | 78.57 | 77.04 | 77.42 | 246,290 | +0.08(+0.10%) |