Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 100.42 | 101.94 | 100.06 | 101.76 | 6,062,716 | +1.73(+1.73%) |
Mar 28, 2019 | 99.42 | 100.07 | 98.69 | 100.03 | 3,464,377 | +1.09(+1.10%) |
Mar 27, 2019 | 98.97 | 99.39 | 97.87 | 98.94 | 4,328,802 | +0.05(+0.05%) |
Mar 26, 2019 | 97.98 | 98.96 | 97.74 | 98.89 | 3,276,722 | +1.34(+1.37%) |
Mar 25, 2019 | 99.34 | 99.39 | 97.46 | 97.55 | 3,850,781 | -1.79(-1.80%) |
Mar 22, 2019 | 99.11 | 100.16 | 98.50 | 99.34 | 7,634,469 | +0.22(+0.23%) |
Mar 21, 2019 | 95.59 | 99.25 | 95.40 | 99.11 | 5,925,366 | +3.07(+3.19%) |
Mar 20, 2019 | 95.84 | 96.81 | 94.35 | 96.04 | 11,907,809 | +0.13(+0.14%) |
Mar 19, 2019 | 96.71 | 96.71 | 95.15 | 95.91 | 7,421,809 | -1.37(-1.41%) |
Mar 18, 2019 | 100.58 | 100.92 | 95.82 | 97.28 | 18,574,184 | -0.68(-0.70%) |
Mar 15, 2019 | 96.81 | 98.22 | 96.76 | 97.96 | 4,016,024 | +0.99(+1.02%) |
Mar 14, 2019 | 96.72 | 97.39 | 96.19 | 96.97 | 2,104,171 | +0.48(+0.49%) |
Mar 13, 2019 | 95.98 | 97.21 | 95.88 | 96.49 | 2,309,310 | +0.21(+0.21%) |
Mar 12, 2019 | 96.30 | 96.64 | 95.83 | 96.29 | 1,578,224 | +0.30(+0.31%) |
Mar 11, 2019 | 95.25 | 96.05 | 94.94 | 95.99 | 2,589,366 | +1.19(+1.26%) |
Mar 08, 2019 | 94.15 | 94.82 | 93.92 | 94.80 | 1,971,745 | +0.05(+0.06%) |
Mar 07, 2019 | 95.66 | 95.66 | 94.55 | 94.74 | 2,090,890 | -0.85(-0.89%) |
Mar 06, 2019 | 96.12 | 96.12 | 95.43 | 95.60 | 1,388,872 | -0.26(-0.27%) |
Mar 05, 2019 | 96.21 | 96.57 | 95.78 | 95.86 | 1,694,926 | -0.39(-0.40%) |
Mar 04, 2019 | 97.70 | 98.13 | 95.77 | 96.24 | 1,953,333 | -0.96(-0.99%) |
Mar 01, 2019 | 97.75 | 98.18 | 96.70 | 97.20 | 1,958,140 | +0.22(+0.22%) |
Feb 28, 2019 | 96.13 | 97.25 | 95.86 | 96.99 | 3,429,875 | +0.84(+0.88%) |
Feb 27, 2019 | 95.51 | 96.28 | 95.30 | 96.14 | 2,428,544 | +0.36(+0.37%) |
Feb 26, 2019 | 95.89 | 96.20 | 95.43 | 95.78 | 3,077,371 | +0.02(+0.02%) |
Feb 25, 2019 | 96.60 | 96.60 | 95.61 | 95.77 | 1,454,474 | -0.27(-0.28%) |
Feb 22, 2019 | 96.38 | 96.50 | 95.76 | 96.03 | 1,964,831 | -0.03(-0.03%) |
Feb 21, 2019 | 96.08 | 96.60 | 95.53 | 96.06 | 2,546,095 | +0.05(+0.06%) |
Feb 20, 2019 | 97.38 | 97.46 | 95.91 | 96.01 | 4,143,233 | -1.48(-1.52%) |
Feb 19, 2019 | 97.66 | 97.90 | 96.81 | 97.49 | 2,480,115 | -0.20(-0.20%) |
Feb 15, 2019 | 96.19 | 97.97 | 95.67 | 97.69 | 3,581,524 | +2.36(+2.47%) |
Feb 14, 2019 | 95.70 | 95.89 | 94.81 | 95.33 | 3,620,506 | -0.44(-0.46%) |
Feb 13, 2019 | 96.35 | 97.84 | 95.35 | 95.77 | 3,947,310 | +0.22(+0.23%) |
Feb 12, 2019 | 95.77 | 97.24 | 94.13 | 95.55 | 4,371,287 | -2.29(-2.34%) |
Feb 11, 2019 | 98.29 | 98.69 | 97.73 | 97.84 | 1,755,456 | +0.09(+0.09%) |
Feb 08, 2019 | 96.77 | 97.95 | 96.73 | 97.75 | 2,901,638 | +0.30(+0.30%) |
Feb 07, 2019 | 97.57 | 97.75 | 96.41 | 97.45 | 3,143,884 | -0.92(-0.94%) |
Feb 06, 2019 | 98.40 | 98.46 | 97.79 | 98.38 | 1,151,881 | -0.18(-0.18%) |
Feb 05, 2019 | 97.75 | 98.59 | 97.63 | 98.55 | 1,321,543 | +0.83(+0.85%) |
Feb 04, 2019 | 96.31 | 97.72 | 95.88 | 97.72 | 1,429,463 | +1.59(+1.65%) |
Feb 01, 2019 | 93.75 | 96.18 | 93.75 | 96.13 | 2,030,400 | +2.39(+2.55%) |
Jan 31, 2019 | 94.39 | 94.97 | 93.53 | 93.74 | 1,820,137 | -0.89(-0.94%) |
Jan 30, 2019 | 93.24 | 94.90 | 93.04 | 94.63 | 1,540,383 | +1.73(+1.86%) |
Jan 29, 2019 | 93.58 | 93.67 | 92.73 | 92.90 | 1,108,310 | -0.63(-0.67%) |
Jan 28, 2019 | 93.42 | 93.82 | 92.98 | 93.52 | 1,032,732 | -1.02(-1.08%) |
Jan 25, 2019 | 95.06 | 95.08 | 94.09 | 94.55 | 1,639,998 | +0.24(+0.26%) |
Jan 24, 2019 | 94.83 | 94.87 | 94.19 | 94.30 | 1,503,860 | -0.65(-0.69%) |
Jan 23, 2019 | 94.94 | 95.43 | 94.07 | 94.96 | 1,359,716 | +0.49(+0.52%) |
Jan 22, 2019 | 94.58 | 94.90 | 93.54 | 94.47 | 1,626,654 | -0.45(-0.47%) |
Jan 18, 2019 | 94.16 | 95.59 | 93.64 | 94.91 | 1,983,342 | +1.46(+1.56%) |
Jan 17, 2019 | 92.30 | 93.94 | 92.30 | 93.45 | 1,719,318 | +0.48(+0.52%) |
Jan 16, 2019 | 94.05 | 94.16 | 91.24 | 92.97 | 2,778,429 | -0.93(-0.99%) |
Jan 15, 2019 | 93.17 | 94.29 | 92.88 | 93.90 | 1,291,194 | +0.94(+1.01%) |
Jan 14, 2019 | 92.15 | 93.26 | 91.94 | 92.96 | 1,495,465 | +0.12(+0.13%) |
Jan 11, 2019 | 92.55 | 93.07 | 92.09 | 92.84 | 1,456,339 | -0.27(-0.29%) |
Jan 10, 2019 | 92.00 | 93.18 | 91.76 | 93.11 | 2,360,943 | +1.01(+1.10%) |
Jan 09, 2019 | 92.92 | 93.39 | 91.65 | 92.10 | 2,161,738 | -0.44(-0.47%) |
Jan 08, 2019 | 92.76 | 93.28 | 92.20 | 92.54 | 2,141,637 | +0.69(+0.75%) |
Jan 07, 2019 | 91.52 | 92.83 | 91.01 | 91.85 | 2,500,231 | +0.57(+0.63%) |
Jan 04, 2019 | 89.43 | 91.54 | 89.19 | 91.27 | 2,825,922 | +3.11(+3.53%) |
Jan 03, 2019 | 89.53 | 90.39 | 87.97 | 88.16 | 1,776,201 | -2.80(-3.08%) |