Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.62 | 96.51 | 95.37 | 96.09 | 171,361 | +0.59(+0.62%) |
Mar 28, 2019 | 95.71 | 96.11 | 94.81 | 95.50 | 185,170 | +0.01(+0.01%) |
Mar 27, 2019 | 95.76 | 96.58 | 95.45 | 95.49 | 245,131 | -0.27(-0.28%) |
Mar 26, 2019 | 96.51 | 96.81 | 95.19 | 95.76 | 229,859 | -0.52(-0.54%) |
Mar 25, 2019 | 95.25 | 96.51 | 94.71 | 96.28 | 273,857 | +1.03(+1.08%) |
Mar 22, 2019 | 93.83 | 95.37 | 93.82 | 95.25 | 224,939 | +1.09(+1.16%) |
Mar 21, 2019 | 92.19 | 94.20 | 92.00 | 94.16 | 347,729 | +1.71(+1.85%) |
Mar 20, 2019 | 92.20 | 92.83 | 92.07 | 92.45 | 235,494 | +0.23(+0.25%) |
Mar 19, 2019 | 92.83 | 92.83 | 91.85 | 92.22 | 208,694 | -0.37(-0.40%) |
Mar 18, 2019 | 92.66 | 93.20 | 92.38 | 92.59 | 150,768 | -0.55(-0.59%) |
Mar 15, 2019 | 91.66 | 93.14 | 91.66 | 93.14 | 632,620 | +1.37(+1.49%) |
Mar 14, 2019 | 92.47 | 92.59 | 91.33 | 91.77 | 178,033 | -1.21(-1.30%) |
Mar 13, 2019 | 92.86 | 93.30 | 92.73 | 92.98 | 163,215 | +0.12(+0.13%) |
Mar 12, 2019 | 93.14 | 93.43 | 91.49 | 92.86 | 278,211 | -0.35(-0.38%) |
Mar 11, 2019 | 93.20 | 94.18 | 92.95 | 93.21 | 219,453 | +0.25(+0.27%) |
Mar 08, 2019 | 93.11 | 93.32 | 92.69 | 92.96 | 131,990 | -0.25(-0.27%) |
Mar 07, 2019 | 93.49 | 94.23 | 92.71 | 93.21 | 202,618 | -0.26(-0.28%) |
Mar 06, 2019 | 93.15 | 93.84 | 93.00 | 93.47 | 201,797 | +0.42(+0.45%) |
Mar 05, 2019 | 93.83 | 94.38 | 92.95 | 93.05 | 272,181 | -0.72(-0.77%) |
Mar 04, 2019 | 93.00 | 93.87 | 92.16 | 93.77 | 181,011 | +0.69(+0.74%) |
Mar 01, 2019 | 93.92 | 94.02 | 92.62 | 93.08 | 238,958 | -0.72(-0.77%) |
Feb 28, 2019 | 93.04 | 94.49 | 92.80 | 93.80 | 266,756 | +0.73(+0.78%) |
Feb 27, 2019 | 92.34 | 93.21 | 92.11 | 93.07 | 282,405 | +0.76(+0.82%) |
Feb 26, 2019 | 92.72 | 94.37 | 91.41 | 92.31 | 956,679 | -3.06(-3.21%) |
Feb 25, 2019 | 96.03 | 96.03 | 95.27 | 95.37 | 118,984 | +0.24(+0.25%) |
Feb 22, 2019 | 96.44 | 96.75 | 94.94 | 95.13 | 164,859 | -1.21(-1.26%) |
Feb 21, 2019 | 97.75 | 97.97 | 96.03 | 96.34 | 271,288 | -1.37(-1.40%) |
Feb 20, 2019 | 97.71 | 97.93 | 97.49 | 97.71 | 143,922 | +0.04(+0.04%) |
Feb 19, 2019 | 97.14 | 98.01 | 97.14 | 97.67 | 142,047 | +0.42(+0.43%) |
Feb 15, 2019 | 97.25 | 97.25 | 97.25 | 0 | +0.60(+0.62%) | |
Feb 14, 2019 | 96.22 | 97.71 | 95.79 | 96.65 | 205,056 | +0.54(+0.56%) |
Feb 13, 2019 | 97.72 | 97.97 | 96.11 | 96.11 | 127,125 | -1.42(-1.46%) |
Feb 12, 2019 | 97.13 | 97.96 | 97.10 | 97.53 | 183,954 | +0.64(+0.66%) |
Feb 11, 2019 | 97.32 | 97.59 | 96.40 | 96.89 | 125,641 | -0.26(-0.27%) |
Feb 08, 2019 | 97.92 | 97.92 | 96.59 | 97.15 | 163,663 | -0.73(-0.75%) |
Feb 07, 2019 | 98.00 | 98.24 | 97.32 | 97.88 | 201,080 | -0.19(-0.19%) |
Feb 06, 2019 | 97.61 | 98.11 | 96.95 | 98.07 | 172,454 | +0.32(+0.33%) |
Feb 05, 2019 | 96.08 | 98.00 | 96.08 | 97.75 | 256,648 | +1.90(+1.98%) |
Feb 04, 2019 | 95.63 | 96.27 | 95.25 | 95.85 | 164,174 | +0.46(+0.48%) |
Feb 01, 2019 | 95.17 | 95.63 | 94.57 | 95.39 | 146,314 | -0.05(-0.05%) |
Jan 31, 2019 | 94.32 | 95.59 | 93.89 | 95.44 | 221,012 | +1.15(+1.22%) |
Jan 30, 2019 | 94.59 | 94.90 | 94.15 | 94.29 | 187,836 | -0.37(-0.39%) |
Jan 29, 2019 | 94.72 | 95.11 | 93.90 | 94.66 | 184,983 | -0.16(-0.17%) |
Jan 28, 2019 | 93.78 | 95.15 | 93.65 | 94.82 | 122,020 | +0.63(+0.67%) |
Jan 25, 2019 | 94.20 | 94.74 | 93.24 | 94.19 | 110,410 | +0.10(+0.11%) |
Jan 24, 2019 | 93.50 | 94.31 | 93.33 | 94.09 | 172,430 | +0.39(+0.42%) |
Jan 23, 2019 | 94.60 | 95.24 | 93.17 | 93.70 | 168,497 | -0.55(-0.58%) |
Jan 22, 2019 | 94.03 | 94.57 | 93.78 | 94.25 | 189,205 | +0.18(+0.19%) |
Jan 21, 2019 | 94.11 | 94.16 | 93.44 | 94.07 | 40,226 | +0.06(+0.06%) |
Jan 18, 2019 | 93.82 | 94.16 | 93.42 | 94.01 | 146,021 | +0.39(+0.42%) |
Jan 17, 2019 | 93.18 | 94.03 | 92.99 | 93.62 | 146,778 | +0.22(+0.24%) |
Jan 16, 2019 | 94.00 | 94.37 | 92.95 | 93.40 | 201,352 | -0.32(-0.34%) |
Jan 15, 2019 | 93.59 | 94.02 | 93.25 | 93.72 | 130,369 | +0.24(+0.26%) |
Jan 14, 2019 | 93.88 | 93.89 | 92.89 | 93.48 | 154,454 | -0.53(-0.56%) |
Jan 11, 2019 | 92.76 | 94.20 | 92.61 | 94.01 | 233,442 | +1.25(+1.35%) |
Jan 10, 2019 | 92.00 | 92.83 | 91.80 | 92.76 | 169,302 | +0.54(+0.59%) |
Jan 09, 2019 | 91.31 | 92.31 | 90.74 | 92.22 | 244,530 | +1.32(+1.45%) |
Jan 08, 2019 | 91.18 | 91.31 | 90.58 | 90.90 | 221,000 | +0.02(+0.02%) |
Jan 07, 2019 | 90.16 | 91.06 | 89.10 | 90.88 | 201,888 | +0.67(+0.74%) |
Jan 04, 2019 | 89.86 | 90.31 | 89.23 | 90.21 | 170,645 | +1.01(+1.13%) |
Jan 03, 2019 | 90.03 | 90.04 | 88.08 | 89.20 | 242,999 | -1.21(-1.34%) |