Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 98.29 | 99.33 | 98.07 | 99.23 | 1,032,373 | +1.21(+1.24%) |
Mar 28, 2019 | 97.09 | 98.08 | 97.07 | 98.02 | 565,228 | +1.15(+1.18%) |
Mar 27, 2019 | 97.14 | 97.66 | 95.88 | 96.87 | 660,963 | -0.78(-0.80%) |
Mar 26, 2019 | 97.33 | 98.74 | 97.22 | 97.65 | 688,525 | +0.86(+0.89%) |
Mar 25, 2019 | 95.42 | 97.12 | 94.93 | 96.80 | 587,338 | +1.22(+1.28%) |
Mar 22, 2019 | 96.16 | 97.26 | 95.55 | 95.57 | 627,722 | -0.79(-0.82%) |
Mar 21, 2019 | 93.98 | 96.61 | 93.98 | 96.37 | 709,145 | +2.06(+2.19%) |
Mar 20, 2019 | 94.61 | 96.20 | 93.96 | 94.30 | 1,537,670 | +0.87(+0.93%) |
Mar 19, 2019 | 93.21 | 93.71 | 92.64 | 93.44 | 1,153,692 | +0.48(+0.51%) |
Mar 18, 2019 | 95.78 | 96.02 | 92.52 | 92.96 | 2,007,245 | -2.83(-2.96%) |
Mar 15, 2019 | 96.30 | 97.09 | 95.63 | 95.79 | 2,388,301 | -0.60(-0.62%) |
Mar 14, 2019 | 97.89 | 97.89 | 96.36 | 96.39 | 1,018,965 | -1.56(-1.59%) |
Mar 13, 2019 | 98.27 | 98.77 | 97.73 | 97.95 | 913,831 | -0.13(-0.14%) |
Mar 12, 2019 | 97.21 | 98.45 | 97.13 | 98.08 | 1,030,803 | +1.31(+1.35%) |
Mar 11, 2019 | 96.54 | 97.25 | 96.22 | 96.78 | 1,152,463 | +0.38(+0.40%) |
Mar 08, 2019 | 95.72 | 96.72 | 95.52 | 96.39 | 1,046,518 | +0.49(+0.51%) |
Mar 07, 2019 | 96.01 | 96.46 | 95.26 | 95.91 | 1,197,834 | -0.11(-0.12%) |
Mar 06, 2019 | 97.78 | 97.78 | 95.98 | 96.02 | 793,472 | -1.74(-1.78%) |
Mar 05, 2019 | 97.25 | 98.00 | 96.02 | 97.76 | 699,935 | +0.51(+0.52%) |
Mar 04, 2019 | 98.89 | 98.98 | 96.40 | 97.25 | 959,847 | -1.15(-1.17%) |
Mar 01, 2019 | 98.11 | 98.58 | 97.56 | 98.41 | 704,943 | +0.65(+0.66%) |
Feb 28, 2019 | 98.30 | 98.76 | 97.43 | 97.76 | 1,899,081 | +0.58(+0.60%) |
Feb 27, 2019 | 95.95 | 97.43 | 95.95 | 97.18 | 872,230 | +0.97(+1.01%) |
Feb 26, 2019 | 97.09 | 97.09 | 95.76 | 96.20 | 875,549 | -0.82(-0.85%) |
Feb 25, 2019 | 96.75 | 97.47 | 96.74 | 97.02 | 611,661 | +0.40(+0.41%) |
Feb 22, 2019 | 95.73 | 96.83 | 95.52 | 96.62 | 632,856 | +1.09(+1.14%) |
Feb 21, 2019 | 95.28 | 95.71 | 94.97 | 95.54 | 1,012,762 | +0.32(+0.33%) |
Feb 20, 2019 | 94.90 | 95.27 | 93.97 | 95.22 | 1,419,032 | +0.02(+0.02%) |
Feb 19, 2019 | 95.86 | 96.47 | 95.10 | 95.20 | 1,079,603 | -0.67(-0.70%) |
Feb 15, 2019 | 95.39 | 95.91 | 95.02 | 95.87 | 894,276 | +0.96(+1.02%) |
Feb 14, 2019 | 94.48 | 95.34 | 94.13 | 94.91 | 1,059,334 | +0.49(+0.52%) |
Feb 13, 2019 | 93.99 | 94.87 | 93.36 | 94.42 | 1,248,945 | +0.69(+0.73%) |
Feb 12, 2019 | 93.48 | 93.88 | 92.68 | 93.73 | 1,258,716 | +0.95(+1.03%) |
Feb 11, 2019 | 92.42 | 93.28 | 92.22 | 92.78 | 1,144,982 | +0.38(+0.41%) |
Feb 08, 2019 | 92.25 | 92.76 | 91.31 | 92.40 | 1,611,479 | +1.04(+1.14%) |
Feb 07, 2019 | 91.16 | 91.69 | 90.28 | 91.36 | 1,201,709 | +0.12(+0.14%) |
Feb 06, 2019 | 90.56 | 91.55 | 90.49 | 91.23 | 1,131,505 | +0.76(+0.84%) |
Feb 05, 2019 | 90.14 | 91.49 | 90.09 | 90.47 | 1,796,211 | +0.79(+0.88%) |
Feb 04, 2019 | 88.89 | 89.96 | 88.33 | 89.68 | 1,319,686 | +0.68(+0.76%) |
Feb 01, 2019 | 90.40 | 91.10 | 88.16 | 89.00 | 1,789,329 | -1.47(-1.63%) |
Jan 31, 2019 | 89.82 | 90.68 | 89.19 | 90.48 | 2,262,143 | +1.36(+1.53%) |
Jan 30, 2019 | 87.75 | 89.45 | 87.14 | 89.12 | 2,351,403 | +1.62(+1.85%) |
Jan 29, 2019 | 88.24 | 88.38 | 86.17 | 87.50 | 2,452,026 | +0.46(+0.52%) |
Jan 28, 2019 | 89.53 | 89.53 | 86.21 | 87.05 | 3,380,949 | -2.85(-3.17%) |
Jan 25, 2019 | 95.46 | 95.61 | 89.59 | 89.90 | 6,188,339 | -21.62(-19.39%) |
Jan 24, 2019 | 111.49 | 111.56 | 110.40 | 111.52 | 702,432 | +0.08(+0.07%) |
Jan 23, 2019 | 111.91 | 111.91 | 109.68 | 111.44 | 622,827 | -0.24(-0.21%) |
Jan 22, 2019 | 111.21 | 111.92 | 110.80 | 111.68 | 737,051 | -0.35(-0.31%) |
Jan 18, 2019 | 112.35 | 112.66 | 111.19 | 112.03 | 1,081,844 | +0.41(+0.37%) |
Jan 17, 2019 | 110.55 | 112.03 | 110.34 | 111.62 | 617,914 | +0.49(+0.45%) |
Jan 16, 2019 | 110.28 | 112.31 | 110.24 | 111.13 | 888,007 | +1.16(+1.05%) |
Jan 15, 2019 | 108.50 | 110.52 | 108.33 | 109.97 | 953,114 | +1.99(+1.84%) |
Jan 14, 2019 | 108.61 | 108.77 | 107.69 | 107.98 | 597,646 | -1.17(-1.07%) |
Jan 11, 2019 | 109.15 | 109.34 | 108.22 | 109.15 | 488,065 | -0.55(-0.50%) |
Jan 10, 2019 | 108.32 | 109.78 | 107.41 | 109.70 | 335,425 | +0.80(+0.73%) |
Jan 09, 2019 | 108.27 | 109.60 | 107.43 | 108.90 | 763,140 | +0.99(+0.92%) |
Jan 08, 2019 | 106.48 | 107.96 | 105.86 | 107.91 | 711,467 | +2.18(+2.06%) |
Jan 07, 2019 | 104.90 | 107.05 | 104.22 | 105.74 | 705,408 | +0.98(+0.93%) |
Jan 04, 2019 | 102.86 | 106.84 | 102.52 | 104.76 | 1,479,555 | +3.53(+3.48%) |
Jan 03, 2019 | 105.46 | 105.46 | 101.08 | 101.23 | 1,402,690 | -5.03(-4.73%) |