Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.11 | 103.02 | 102.05 | 102.90 | 1,519,021 | +1.05(+1.03%) |
Mar 28, 2019 | 101.01 | 102.19 | 100.76 | 101.86 | 1,855,068 | +1.49(+1.49%) |
Mar 27, 2019 | 99.02 | 100.76 | 98.77 | 100.36 | 1,870,946 | +1.57(+1.59%) |
Mar 26, 2019 | 98.19 | 98.94 | 97.89 | 98.79 | 1,241,765 | +1.19(+1.21%) |
Mar 25, 2019 | 97.59 | 98.49 | 97.14 | 97.61 | 1,638,155 | +0.34(+0.35%) |
Mar 22, 2019 | 100.65 | 100.98 | 97.08 | 97.27 | 2,752,863 | -5.42(-5.28%) |
Mar 21, 2019 | 100.84 | 103.22 | 100.75 | 102.69 | 1,041,675 | +1.66(+1.64%) |
Mar 20, 2019 | 101.06 | 101.64 | 100.53 | 101.03 | 1,619,899 | -0.07(-0.07%) |
Mar 19, 2019 | 101.48 | 102.25 | 100.65 | 101.11 | 1,667,482 | -0.05(-0.05%) |
Mar 18, 2019 | 100.54 | 101.24 | 99.97 | 101.15 | 1,902,536 | +0.84(+0.84%) |
Mar 15, 2019 | 99.85 | 100.74 | 99.50 | 100.31 | 2,110,111 | +0.32(+0.32%) |
Mar 14, 2019 | 101.24 | 101.31 | 99.37 | 100.00 | 1,571,279 | -1.50(-1.48%) |
Mar 13, 2019 | 101.74 | 102.04 | 100.66 | 101.50 | 1,672,321 | +0.16(+0.16%) |
Mar 12, 2019 | 100.56 | 102.15 | 100.56 | 101.34 | 1,406,931 | -0.14(-0.14%) |
Mar 11, 2019 | 100.31 | 101.48 | 100.04 | 101.47 | 1,294,558 | +1.52(+1.52%) |
Mar 08, 2019 | 99.39 | 99.98 | 98.31 | 99.95 | 1,109,788 | -0.19(-0.19%) |
Mar 07, 2019 | 100.65 | 100.74 | 99.00 | 100.14 | 1,140,371 | -0.65(-0.64%) |
Mar 06, 2019 | 101.04 | 101.60 | 100.46 | 100.79 | 682,874 | -0.18(-0.18%) |
Mar 05, 2019 | 101.49 | 101.91 | 100.94 | 100.97 | 943,280 | -0.56(-0.55%) |
Mar 04, 2019 | 103.02 | 103.05 | 100.26 | 101.53 | 1,084,689 | -1.28(-1.24%) |
Mar 01, 2019 | 102.78 | 103.31 | 102.17 | 102.80 | 930,563 | +0.72(+0.71%) |
Feb 28, 2019 | 102.28 | 102.28 | 101.47 | 102.08 | 1,096,341 | -0.18(-0.18%) |
Feb 27, 2019 | 101.43 | 102.57 | 101.12 | 102.27 | 669,234 | +0.64(+0.63%) |
Feb 26, 2019 | 102.12 | 102.39 | 101.60 | 101.63 | 853,485 | -0.78(-0.76%) |
Feb 25, 2019 | 102.11 | 102.75 | 101.45 | 102.40 | 1,116,188 | +0.80(+0.79%) |
Feb 22, 2019 | 101.06 | 101.75 | 100.68 | 101.60 | 1,009,646 | +1.19(+1.19%) |
Feb 21, 2019 | 99.86 | 100.55 | 99.31 | 100.41 | 866,775 | +0.79(+0.80%) |
Feb 20, 2019 | 98.79 | 100.75 | 98.49 | 99.61 | 1,126,517 | +0.92(+0.93%) |
Feb 19, 2019 | 98.57 | 99.46 | 98.31 | 98.70 | 1,077,150 | -0.34(-0.35%) |
Feb 15, 2019 | 98.40 | 99.13 | 97.74 | 99.04 | 1,149,146 | +1.68(+1.72%) |
Feb 14, 2019 | 97.31 | 98.12 | 96.25 | 97.36 | 934,100 | -0.57(-0.58%) |
Feb 13, 2019 | 98.03 | 98.87 | 97.41 | 97.93 | 1,128,000 | +0.25(+0.26%) |
Feb 12, 2019 | 95.75 | 97.74 | 95.45 | 97.68 | 1,192,104 | +2.62(+2.76%) |
Feb 11, 2019 | 95.39 | 95.68 | 94.88 | 95.06 | 901,162 | -0.13(-0.13%) |
Feb 08, 2019 | 94.82 | 95.18 | 93.82 | 95.18 | 1,083,707 | +0.01(+0.01%) |
Feb 07, 2019 | 95.89 | 96.27 | 94.78 | 95.17 | 1,009,274 | -1.13(-1.18%) |
Feb 06, 2019 | 96.68 | 96.91 | 95.86 | 96.31 | 1,018,657 | -0.83(-0.85%) |
Feb 05, 2019 | 96.89 | 97.18 | 95.85 | 97.13 | 1,326,679 | +0.68(+0.71%) |
Feb 04, 2019 | 95.91 | 96.63 | 95.07 | 96.45 | 1,178,961 | +0.44(+0.46%) |
Feb 01, 2019 | 95.89 | 96.63 | 95.34 | 96.01 | 1,041,954 | +0.30(+0.31%) |
Jan 31, 2019 | 94.70 | 96.11 | 94.38 | 95.71 | 1,615,606 | +0.35(+0.37%) |
Jan 30, 2019 | 95.37 | 96.15 | 94.47 | 95.36 | 1,148,756 | +0.52(+0.55%) |
Jan 29, 2019 | 94.18 | 94.90 | 93.49 | 94.84 | 1,771,244 | +0.71(+0.75%) |
Jan 28, 2019 | 93.40 | 94.25 | 93.05 | 94.13 | 906,685 | +0.18(+0.19%) |
Jan 25, 2019 | 93.81 | 94.43 | 93.62 | 93.95 | 1,406,935 | +1.16(+1.25%) |
Jan 24, 2019 | 92.38 | 93.17 | 92.01 | 92.79 | 1,235,631 | +0.15(+0.17%) |
Jan 23, 2019 | 94.68 | 95.15 | 91.59 | 92.63 | 2,455,801 | -2.09(-2.20%) |
Jan 22, 2019 | 95.19 | 95.63 | 93.86 | 94.72 | 1,613,825 | -0.98(-1.02%) |
Jan 18, 2019 | 96.41 | 97.31 | 94.73 | 95.70 | 2,476,431 | -1.75(-1.80%) |
Jan 17, 2019 | 93.83 | 97.59 | 93.76 | 97.45 | 4,027,224 | +4.38(+4.70%) |
Jan 16, 2019 | 92.02 | 93.95 | 91.56 | 93.08 | 2,739,440 | +1.40(+1.52%) |
Jan 15, 2019 | 90.83 | 92.42 | 90.24 | 91.68 | 2,764,666 | -0.87(-0.94%) |
Jan 14, 2019 | 91.94 | 93.13 | 91.62 | 92.55 | 958,584 | +0.09(+0.10%) |
Jan 11, 2019 | 92.51 | 92.93 | 92.13 | 92.46 | 1,173,162 | -0.72(-0.77%) |
Jan 10, 2019 | 91.91 | 93.23 | 91.33 | 93.18 | 1,118,460 | +1.04(+1.13%) |
Jan 09, 2019 | 91.99 | 92.40 | 90.99 | 92.13 | 1,179,835 | +0.39(+0.43%) |
Jan 08, 2019 | 91.44 | 92.26 | 90.33 | 91.74 | 1,815,597 | +0.75(+0.83%) |
Jan 07, 2019 | 90.65 | 92.32 | 89.90 | 90.99 | 1,407,672 | +0.30(+0.33%) |
Jan 04, 2019 | 88.50 | 91.44 | 87.89 | 90.69 | 1,984,538 | +1.76(+1.98%) |
Jan 03, 2019 | 91.94 | 92.03 | 88.58 | 88.93 | 1,232,106 | -3.38(-3.66%) |