Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.80 | 117.42 | 113.95 | 114.17 | 166,995 | -2.19(-1.88%) |
Mar 28, 2019 | 113.29 | 116.64 | 111.42 | 116.36 | 115,604 | +3.49(+3.09%) |
Mar 27, 2019 | 115.10 | 115.76 | 112.44 | 112.88 | 134,441 | -2.50(-2.16%) |
Mar 26, 2019 | 115.23 | 116.55 | 114.89 | 115.37 | 155,334 | +0.77(+0.68%) |
Mar 25, 2019 | 114.89 | 115.37 | 113.66 | 114.60 | 128,294 | -0.64(-0.56%) |
Mar 22, 2019 | 118.37 | 119.06 | 115.12 | 115.24 | 200,578 | -3.51(-2.96%) |
Mar 21, 2019 | 115.74 | 119.18 | 115.74 | 118.75 | 150,014 | +2.63(+2.26%) |
Mar 20, 2019 | 118.11 | 118.11 | 114.89 | 116.13 | 122,468 | -2.13(-1.80%) |
Mar 19, 2019 | 119.10 | 120.37 | 117.84 | 118.26 | 127,213 | -0.43(-0.36%) |
Mar 18, 2019 | 120.32 | 121.34 | 117.42 | 118.69 | 176,898 | -1.56(-1.29%) |
Mar 15, 2019 | 119.27 | 122.47 | 118.91 | 120.24 | 263,029 | +0.81(+0.68%) |
Mar 14, 2019 | 120.55 | 121.19 | 118.69 | 119.43 | 144,869 | -1.27(-1.05%) |
Mar 13, 2019 | 120.56 | 121.73 | 119.50 | 120.70 | 158,542 | +0.04(+0.04%) |
Mar 12, 2019 | 120.08 | 120.81 | 118.35 | 120.66 | 179,484 | +0.99(+0.83%) |
Mar 11, 2019 | 116.69 | 120.05 | 115.61 | 119.67 | 202,946 | +3.34(+2.87%) |
Mar 08, 2019 | 117.51 | 119.09 | 116.01 | 116.33 | 145,603 | -1.64(-1.39%) |
Mar 07, 2019 | 120.43 | 120.43 | 116.03 | 117.97 | 211,604 | -2.67(-2.21%) |
Mar 06, 2019 | 123.26 | 124.18 | 118.12 | 120.64 | 292,735 | -2.22(-1.80%) |
Mar 05, 2019 | 122.84 | 123.48 | 120.81 | 122.86 | 265,727 | -0.29(-0.23%) |
Mar 04, 2019 | 124.38 | 124.65 | 118.39 | 123.14 | 301,195 | -2.13(-1.70%) |
Mar 01, 2019 | 117.65 | 130.97 | 115.56 | 125.27 | 659,593 | +11.98(+10.57%) |
Feb 28, 2019 | 110.45 | 113.94 | 109.69 | 113.29 | 449,140 | +3.22(+2.93%) |
Feb 27, 2019 | 108.75 | 110.24 | 106.35 | 110.07 | 169,214 | +1.18(+1.08%) |
Feb 26, 2019 | 109.38 | 109.94 | 108.36 | 108.89 | 133,908 | -0.48(-0.44%) |
Feb 25, 2019 | 111.03 | 111.03 | 109.14 | 109.37 | 164,443 | -0.94(-0.85%) |
Feb 22, 2019 | 110.29 | 111.46 | 107.92 | 110.31 | 205,358 | +0.36(+0.32%) |
Feb 21, 2019 | 104.30 | 110.44 | 103.04 | 109.95 | 356,636 | +5.83(+5.60%) |
Feb 20, 2019 | 103.77 | 104.88 | 102.88 | 104.12 | 196,500 | +0.34(+0.33%) |
Feb 19, 2019 | 103.50 | 104.31 | 102.46 | 103.78 | 143,718 | +0.60(+0.58%) |
Feb 15, 2019 | 103.60 | 104.67 | 102.33 | 103.18 | 163,340 | +0.31(+0.30%) |
Feb 14, 2019 | 101.81 | 103.29 | 101.31 | 102.87 | 187,133 | +0.42(+0.41%) |
Feb 13, 2019 | 99.81 | 102.62 | 99.22 | 102.46 | 251,276 | +2.92(+2.93%) |
Feb 12, 2019 | 99.10 | 100.95 | 97.92 | 99.54 | 193,742 | +1.24(+1.26%) |
Feb 11, 2019 | 96.17 | 98.32 | 95.37 | 98.30 | 216,616 | +2.14(+2.23%) |
Feb 08, 2019 | 95.40 | 97.72 | 94.76 | 96.16 | 137,020 | +0.37(+0.39%) |
Feb 07, 2019 | 96.35 | 97.04 | 94.53 | 95.79 | 115,904 | -1.01(-1.05%) |
Feb 06, 2019 | 99.58 | 100.02 | 96.71 | 96.80 | 131,096 | -2.39(-2.41%) |
Feb 05, 2019 | 98.32 | 99.52 | 98.17 | 99.19 | 152,296 | +0.92(+0.93%) |
Feb 04, 2019 | 94.61 | 98.27 | 94.61 | 98.27 | 166,145 | +3.48(+3.67%) |
Feb 01, 2019 | 94.82 | 96.11 | 93.86 | 94.79 | 168,534 | +0.02(+0.02%) |
Jan 31, 2019 | 94.09 | 95.15 | 93.20 | 94.77 | 167,380 | +0.81(+0.86%) |
Jan 30, 2019 | 95.39 | 96.13 | 93.31 | 93.97 | 205,674 | -0.75(-0.80%) |
Jan 29, 2019 | 96.83 | 97.71 | 94.65 | 94.72 | 126,030 | -1.59(-1.65%) |
Jan 28, 2019 | 97.13 | 98.15 | 96.23 | 96.31 | 118,554 | -2.10(-2.13%) |
Jan 25, 2019 | 96.61 | 98.46 | 96.49 | 98.41 | 156,529 | +2.24(+2.33%) |
Jan 24, 2019 | 95.40 | 97.38 | 94.54 | 96.17 | 157,557 | +0.76(+0.80%) |
Jan 23, 2019 | 94.46 | 95.57 | 92.13 | 95.40 | 95,389 | +1.20(+1.28%) |
Jan 22, 2019 | 95.60 | 96.44 | 93.42 | 94.20 | 156,714 | -2.18(-2.27%) |
Jan 18, 2019 | 94.54 | 96.95 | 94.49 | 96.38 | 123,976 | +1.97(+2.08%) |
Jan 17, 2019 | 92.44 | 95.25 | 92.43 | 94.42 | 188,653 | +1.17(+1.25%) |
Jan 16, 2019 | 94.15 | 95.22 | 92.45 | 93.25 | 168,177 | -0.79(-0.84%) |
Jan 15, 2019 | 93.50 | 94.88 | 92.77 | 94.04 | 107,747 | +0.55(+0.58%) |
Jan 14, 2019 | 95.02 | 95.02 | 92.12 | 93.49 | 174,598 | -2.23(-2.33%) |
Jan 11, 2019 | 93.98 | 96.05 | 92.00 | 95.72 | 189,428 | +0.99(+1.04%) |
Jan 10, 2019 | 93.99 | 95.01 | 93.57 | 94.73 | 118,126 | +0.29(+0.31%) |
Jan 09, 2019 | 95.56 | 97.21 | 94.26 | 94.43 | 124,437 | -0.44(-0.47%) |
Jan 08, 2019 | 96.71 | 97.74 | 94.76 | 94.88 | 212,763 | -0.72(-0.75%) |
Jan 07, 2019 | 97.89 | 99.45 | 95.46 | 95.60 | 158,610 | -2.56(-2.61%) |
Jan 04, 2019 | 95.72 | 99.35 | 94.41 | 98.16 | 224,982 | +3.60(+3.81%) |
Jan 03, 2019 | 95.99 | 97.04 | 93.66 | 94.56 | 119,789 | -2.45(-2.53%) |