Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 97.74 | 97.80 | 97.35 | 97.75 | 30,138 | +0.58(+0.59%) |
Mar 28, 2019 | 97.00 | 97.24 | 96.59 | 97.18 | 25,373 | +0.39(+0.40%) |
Mar 27, 2019 | 97.10 | 97.38 | 96.32 | 96.79 | 28,314 | -0.31(-0.31%) |
Mar 26, 2019 | 97.09 | 97.54 | 96.64 | 97.09 | 17,010 | +0.67(+0.70%) |
Mar 25, 2019 | 96.65 | 96.93 | 96.00 | 96.42 | 858,940 | -0.34(-0.35%) |
Mar 22, 2019 | 98.19 | 98.26 | 96.70 | 96.76 | 871,708 | -1.91(-1.94%) |
Mar 21, 2019 | 97.47 | 98.88 | 97.47 | 98.68 | 37,791 | +0.96(+0.98%) |
Mar 20, 2019 | 98.31 | 98.47 | 97.59 | 97.72 | 30,424 | -0.72(-0.73%) |
Mar 19, 2019 | 99.08 | 99.32 | 98.19 | 98.44 | 24,925 | -0.21(-0.21%) |
Mar 18, 2019 | 98.09 | 98.71 | 98.09 | 98.64 | 28,090 | +0.64(+0.66%) |
Mar 15, 2019 | 97.81 | 98.30 | 97.77 | 98.00 | 57,256 | +0.39(+0.40%) |
Mar 14, 2019 | 97.67 | 97.81 | 97.50 | 97.60 | 26,767 | +0.07(+0.07%) |
Mar 13, 2019 | 97.34 | 97.89 | 97.28 | 97.53 | 34,822 | +0.67(+0.69%) |
Mar 12, 2019 | 96.84 | 97.15 | 96.84 | 96.86 | 23,032 | +0.25(+0.26%) |
Mar 11, 2019 | 95.66 | 96.65 | 95.66 | 96.61 | 26,336 | +1.39(+1.46%) |
Mar 08, 2019 | 94.61 | 95.24 | 94.59 | 95.23 | 31,647 | -0.07(-0.08%) |
Mar 07, 2019 | 95.87 | 95.87 | 94.96 | 95.30 | 39,501 | -0.76(-0.79%) |
Mar 06, 2019 | 96.65 | 96.65 | 95.95 | 96.06 | 32,626 | -0.67(-0.69%) |
Mar 05, 2019 | 96.92 | 96.93 | 96.50 | 96.73 | 32,872 | -0.17(-0.18%) |
Mar 04, 2019 | 97.72 | 97.82 | 96.27 | 96.90 | 50,090 | -0.47(-0.48%) |
Mar 01, 2019 | 97.43 | 97.68 | 96.96 | 97.36 | 15,544 | +0.57(+0.59%) |
Feb 28, 2019 | 97.24 | 97.24 | 96.74 | 96.79 | 21,761 | -0.49(-0.51%) |
Feb 27, 2019 | 97.33 | 97.43 | 97.02 | 97.28 | 16,971 | -0.21(-0.21%) |
Feb 26, 2019 | 97.44 | 97.82 | 97.43 | 97.49 | 49,036 | -0.20(-0.20%) |
Feb 25, 2019 | 98.03 | 98.30 | 97.65 | 97.68 | 46,236 | +0.24(+0.25%) |
Feb 22, 2019 | 97.26 | 97.50 | 97.15 | 97.44 | 30,417 | +0.33(+0.34%) |
Feb 21, 2019 | 97.50 | 97.50 | 96.80 | 97.11 | 16,309 | -0.53(-0.54%) |
Feb 20, 2019 | 97.26 | 97.72 | 97.23 | 97.64 | 30,193 | +0.39(+0.40%) |
Feb 19, 2019 | 96.84 | 97.54 | 96.84 | 97.25 | 47,677 | +0.19(+0.19%) |
Feb 15, 2019 | 96.56 | 97.06 | 96.47 | 97.06 | 58,934 | +1.23(+1.29%) |
Feb 14, 2019 | 95.72 | 96.23 | 95.41 | 95.82 | 49,393 | -0.37(-0.38%) |
Feb 13, 2019 | 96.14 | 96.51 | 96.01 | 96.19 | 86,044 | +0.35(+0.36%) |
Feb 12, 2019 | 95.29 | 95.98 | 95.29 | 95.84 | 46,026 | +1.17(+1.24%) |
Feb 11, 2019 | 94.81 | 94.81 | 94.47 | 94.67 | 62,839 | +0.25(+0.27%) |
Feb 08, 2019 | 94.30 | 94.44 | 93.69 | 94.42 | 63,630 | -0.32(-0.34%) |
Feb 07, 2019 | 95.17 | 95.18 | 94.12 | 94.74 | 33,215 | -0.90(-0.94%) |
Feb 06, 2019 | 95.48 | 95.76 | 95.47 | 95.65 | 73,002 | +0.01(+0.01%) |
Feb 05, 2019 | 95.52 | 95.77 | 95.24 | 95.64 | 92,961 | +0.26(+0.27%) |
Feb 04, 2019 | 94.90 | 95.38 | 94.49 | 95.38 | 54,693 | +0.55(+0.58%) |
Feb 01, 2019 | 94.81 | 95.17 | 94.56 | 94.82 | 48,086 | +0.18(+0.19%) |
Jan 31, 2019 | 93.96 | 94.79 | 93.86 | 94.64 | 62,597 | +0.59(+0.63%) |
Jan 30, 2019 | 93.45 | 94.48 | 93.05 | 94.05 | 54,414 | +1.11(+1.19%) |
Jan 29, 2019 | 93.01 | 93.18 | 92.80 | 92.95 | 45,310 | +0.10(+0.11%) |
Jan 28, 2019 | 92.55 | 92.85 | 92.23 | 92.85 | 103,757 | -0.51(-0.55%) |
Jan 25, 2019 | 93.07 | 93.59 | 93.07 | 93.36 | 51,888 | +0.94(+1.02%) |
Jan 24, 2019 | 92.19 | 92.59 | 91.91 | 92.42 | 78,887 | +0.24(+0.26%) |
Jan 23, 2019 | 92.46 | 92.69 | 91.32 | 92.18 | 37,357 | +0.12(+0.13%) |
Jan 22, 2019 | 92.77 | 92.77 | 91.54 | 92.06 | 178,991 | -1.29(-1.38%) |
Jan 18, 2019 | 92.69 | 93.43 | 92.46 | 93.35 | 82,306 | +1.38(+1.50%) |
Jan 17, 2019 | 90.90 | 92.26 | 90.90 | 91.97 | 169,260 | +0.72(+0.78%) |
Jan 16, 2019 | 90.96 | 91.55 | 90.96 | 91.26 | 41,441 | +0.54(+0.59%) |
Jan 15, 2019 | 90.08 | 90.82 | 90.04 | 90.72 | 50,554 | +0.63(+0.69%) |
Jan 14, 2019 | 89.65 | 90.33 | 89.60 | 90.09 | 87,364 | -0.30(-0.33%) |
Jan 11, 2019 | 89.97 | 90.49 | 89.71 | 90.39 | 64,637 | +0.01(+0.01%) |
Jan 10, 2019 | 89.46 | 90.41 | 89.27 | 90.38 | 58,701 | +0.41(+0.46%) |
Jan 09, 2019 | 89.87 | 90.26 | 89.36 | 89.97 | 51,395 | +0.48(+0.54%) |
Jan 08, 2019 | 89.70 | 89.72 | 88.80 | 89.48 | 63,862 | +0.63(+0.71%) |
Jan 07, 2019 | 88.35 | 89.40 | 87.83 | 88.85 | 110,922 | +0.59(+0.67%) |
Jan 04, 2019 | 86.73 | 88.37 | 86.73 | 88.26 | 61,282 | +2.72(+3.18%) |
Jan 03, 2019 | 86.89 | 87.03 | 85.47 | 85.54 | 96,704 | -2.07(-2.37%) |