Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 93.90 | 94.40 | 93.21 | 94.27 | 357,052 | +0.54(+0.57%) |
Mar 28, 2019 | 92.45 | 93.78 | 92.43 | 93.73 | 212,926 | +1.35(+1.46%) |
Mar 27, 2019 | 92.94 | 93.48 | 91.57 | 92.38 | 252,253 | -0.58(-0.62%) |
Mar 26, 2019 | 93.42 | 93.43 | 92.18 | 92.96 | 260,491 | +0.27(+0.29%) |
Mar 25, 2019 | 91.30 | 93.03 | 91.30 | 92.69 | 278,469 | +1.34(+1.47%) |
Mar 22, 2019 | 93.50 | 93.55 | 91.35 | 91.35 | 330,484 | -2.80(-2.98%) |
Mar 21, 2019 | 91.97 | 94.33 | 91.97 | 94.15 | 246,259 | +1.82(+1.97%) |
Mar 20, 2019 | 92.00 | 93.15 | 91.65 | 92.33 | 190,561 | +0.23(+0.25%) |
Mar 19, 2019 | 92.48 | 93.31 | 91.88 | 92.11 | 228,090 | -0.23(-0.25%) |
Mar 18, 2019 | 90.36 | 92.66 | 90.36 | 92.33 | 256,009 | +1.78(+1.96%) |
Mar 15, 2019 | 91.65 | 91.65 | 90.40 | 90.56 | 820,978 | -1.02(-1.12%) |
Mar 14, 2019 | 91.84 | 92.42 | 91.25 | 91.58 | 285,317 | -0.28(-0.30%) |
Mar 13, 2019 | 91.46 | 92.11 | 90.93 | 91.86 | 308,739 | +0.78(+0.85%) |
Mar 12, 2019 | 91.05 | 91.33 | 89.99 | 91.08 | 328,891 | -0.06(-0.07%) |
Mar 11, 2019 | 89.01 | 91.17 | 88.69 | 91.14 | 430,412 | +0.64(+0.70%) |
Mar 08, 2019 | 89.33 | 90.59 | 88.73 | 90.51 | 258,430 | +0.45(+0.50%) |
Mar 07, 2019 | 90.08 | 90.61 | 89.06 | 90.06 | 240,974 | -0.26(-0.29%) |
Mar 06, 2019 | 90.76 | 91.41 | 90.28 | 90.32 | 208,862 | -0.63(-0.69%) |
Mar 05, 2019 | 92.32 | 92.89 | 90.39 | 90.94 | 318,380 | -1.57(-1.70%) |
Mar 04, 2019 | 93.54 | 93.54 | 91.84 | 92.51 | 443,523 | -0.66(-0.70%) |
Mar 01, 2019 | 93.71 | 93.72 | 92.80 | 93.17 | 351,517 | +0.03(+0.03%) |
Feb 28, 2019 | 92.78 | 94.02 | 92.34 | 93.14 | 416,968 | +0.81(+0.88%) |
Feb 27, 2019 | 94.09 | 94.35 | 89.93 | 92.32 | 917,471 | -0.69(-0.74%) |
Feb 26, 2019 | 93.62 | 93.66 | 92.55 | 93.01 | 515,372 | -0.64(-0.68%) |
Feb 25, 2019 | 93.87 | 94.40 | 93.27 | 93.65 | 375,108 | +0.23(+0.24%) |
Feb 22, 2019 | 92.86 | 93.45 | 92.27 | 93.42 | 197,948 | +0.91(+0.99%) |
Feb 21, 2019 | 91.94 | 92.59 | 91.44 | 92.50 | 188,874 | +0.30(+0.32%) |
Feb 20, 2019 | 91.79 | 92.69 | 91.73 | 92.20 | 213,728 | +0.30(+0.32%) |
Feb 19, 2019 | 91.52 | 92.17 | 91.09 | 91.91 | 184,472 | -0.02(-0.02%) |
Feb 15, 2019 | 91.16 | 92.18 | 90.80 | 91.93 | 199,256 | +1.46(+1.61%) |
Feb 14, 2019 | 89.94 | 90.74 | 89.94 | 90.47 | 156,129 | +0.07(+0.08%) |
Feb 13, 2019 | 90.43 | 90.80 | 89.76 | 90.40 | 273,345 | +0.26(+0.29%) |
Feb 12, 2019 | 89.02 | 90.24 | 88.77 | 90.14 | 222,379 | +1.80(+2.04%) |
Feb 11, 2019 | 87.74 | 88.65 | 87.62 | 88.34 | 198,433 | +0.60(+0.68%) |
Feb 08, 2019 | 86.59 | 87.84 | 85.93 | 87.74 | 186,073 | +0.78(+0.89%) |
Feb 07, 2019 | 86.80 | 87.18 | 85.61 | 86.97 | 220,524 | -0.16(-0.18%) |
Feb 06, 2019 | 87.09 | 87.43 | 86.02 | 87.13 | 217,939 | +0.02(+0.02%) |
Feb 05, 2019 | 86.11 | 87.20 | 85.89 | 87.11 | 378,773 | +1.32(+1.54%) |
Feb 04, 2019 | 84.46 | 85.82 | 84.22 | 85.79 | 270,024 | +1.65(+1.96%) |
Feb 01, 2019 | 84.25 | 84.75 | 83.49 | 84.14 | 289,727 | +0.17(+0.20%) |
Jan 31, 2019 | 81.84 | 84.09 | 81.84 | 83.97 | 354,691 | +1.88(+2.29%) |
Jan 30, 2019 | 81.48 | 82.64 | 80.29 | 82.09 | 280,131 | +1.49(+1.85%) |
Jan 29, 2019 | 79.66 | 81.16 | 79.42 | 80.60 | 212,600 | +1.14(+1.44%) |
Jan 28, 2019 | 78.95 | 79.52 | 78.35 | 79.46 | 157,032 | -0.20(-0.25%) |
Jan 25, 2019 | 79.88 | 80.15 | 79.33 | 79.65 | 236,793 | +0.53(+0.67%) |
Jan 24, 2019 | 78.79 | 79.61 | 78.67 | 79.13 | 306,778 | +0.78(+0.99%) |
Jan 23, 2019 | 78.07 | 79.27 | 77.34 | 78.35 | 312,436 | +0.78(+1.01%) |
Jan 22, 2019 | 79.51 | 79.51 | 77.13 | 77.57 | 271,716 | -2.20(-2.75%) |
Jan 18, 2019 | 79.43 | 80.40 | 79.02 | 79.76 | 251,989 | +0.99(+1.26%) |
Jan 17, 2019 | 78.03 | 79.37 | 77.69 | 78.77 | 221,968 | +0.51(+0.65%) |
Jan 16, 2019 | 78.10 | 78.56 | 77.60 | 78.26 | 239,028 | +0.18(+0.23%) |
Jan 15, 2019 | 78.54 | 78.87 | 77.90 | 78.08 | 285,873 | -0.38(-0.48%) |
Jan 14, 2019 | 77.49 | 79.08 | 77.26 | 78.46 | 257,487 | +0.24(+0.30%) |
Jan 11, 2019 | 77.28 | 78.75 | 77.12 | 78.22 | 286,909 | +0.23(+0.29%) |
Jan 10, 2019 | 76.51 | 78.08 | 76.48 | 77.99 | 289,098 | +0.92(+1.20%) |
Jan 09, 2019 | 77.33 | 77.64 | 76.59 | 77.07 | 333,798 | +0.14(+0.18%) |
Jan 08, 2019 | 76.26 | 76.94 | 75.65 | 76.93 | 294,447 | +1.61(+2.14%) |
Jan 07, 2019 | 75.52 | 75.92 | 74.07 | 75.32 | 306,734 | +0.36(+0.48%) |
Jan 04, 2019 | 73.47 | 75.36 | 73.43 | 74.96 | 332,799 | +2.45(+3.38%) |
Jan 03, 2019 | 74.94 | 75.05 | 72.35 | 72.51 | 465,235 | -2.95(-3.91%) |