Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.95 | 103.00 | 102.59 | 102.75 | 287,969 | -0.91(-0.88%) |
Mar 28, 2019 | 103.91 | 104.04 | 103.38 | 103.66 | 178,579 | +0.20(+0.19%) |
Mar 27, 2019 | 103.54 | 103.74 | 103.03 | 103.46 | 167,686 | -0.63(-0.61%) |
Mar 26, 2019 | 104.30 | 104.53 | 103.88 | 104.09 | 161,793 | +1.09(+1.06%) |
Mar 25, 2019 | 102.49 | 103.16 | 102.08 | 103.00 | 159,525 | +0.23(+0.22%) |
Mar 22, 2019 | 103.53 | 103.57 | 102.44 | 102.77 | 209,863 | -0.19(-0.18%) |
Mar 21, 2019 | 102.26 | 103.00 | 101.95 | 102.96 | 148,795 | +0.66(+0.64%) |
Mar 20, 2019 | 102.85 | 102.94 | 101.69 | 102.30 | 164,350 | -0.05(-0.05%) |
Mar 19, 2019 | 102.53 | 103.00 | 102.27 | 102.35 | 100,197 | +0.19(+0.18%) |
Mar 18, 2019 | 101.67 | 102.24 | 101.56 | 102.16 | 124,387 | +0.46(+0.45%) |
Mar 15, 2019 | 101.73 | 101.90 | 101.51 | 101.70 | 176,524 | +1.09(+1.08%) |
Mar 14, 2019 | 100.79 | 100.97 | 100.40 | 100.61 | 163,491 | -1.38(-1.35%) |
Mar 13, 2019 | 101.43 | 102.29 | 101.35 | 101.99 | 71,911 | +0.47(+0.46%) |
Mar 12, 2019 | 101.88 | 101.90 | 101.37 | 101.52 | 92,404 | -0.32(-0.31%) |
Mar 11, 2019 | 101.30 | 102.03 | 101.30 | 101.84 | 157,630 | +1.21(+1.21%) |
Mar 08, 2019 | 99.85 | 100.64 | 99.85 | 100.62 | 117,214 | +0.40(+0.40%) |
Mar 07, 2019 | 101.08 | 101.09 | 99.85 | 100.22 | 162,072 | -0.63(-0.63%) |
Mar 06, 2019 | 100.97 | 101.13 | 100.77 | 100.85 | 179,015 | -0.24(-0.24%) |
Mar 05, 2019 | 101.30 | 101.30 | 100.80 | 101.09 | 175,271 | -0.14(-0.14%) |
Mar 04, 2019 | 101.74 | 101.75 | 100.84 | 101.23 | 281,114 | -1.64(-1.60%) |
Mar 01, 2019 | 102.92 | 103.09 | 102.27 | 102.87 | 247,414 | -0.60(-0.58%) |
Feb 28, 2019 | 103.69 | 103.81 | 103.04 | 103.47 | 146,001 | -1.09(-1.05%) |
Feb 27, 2019 | 104.89 | 104.94 | 104.36 | 104.56 | 155,496 | -0.78(-0.74%) |
Feb 26, 2019 | 104.93 | 105.70 | 104.93 | 105.34 | 119,754 | +0.70(+0.67%) |
Feb 25, 2019 | 104.90 | 105.10 | 104.63 | 104.64 | 139,655 | +0.50(+0.48%) |
Feb 22, 2019 | 104.24 | 104.31 | 103.82 | 104.14 | 122,829 | +0.50(+0.48%) |
Feb 21, 2019 | 104.07 | 104.27 | 103.51 | 103.64 | 202,450 | -1.32(-1.26%) |
Feb 20, 2019 | 104.56 | 105.45 | 104.54 | 104.97 | 202,428 | +1.11(+1.07%) |
Feb 19, 2019 | 103.03 | 104.09 | 103.03 | 103.86 | 121,785 | +0.29(+0.28%) |
Feb 15, 2019 | 102.88 | 103.63 | 102.76 | 103.56 | 192,901 | +1.62(+1.59%) |
Feb 14, 2019 | 101.79 | 102.15 | 101.41 | 101.94 | 275,566 | -0.33(-0.32%) |
Feb 13, 2019 | 102.55 | 102.63 | 102.03 | 102.27 | 130,140 | -0.13(-0.13%) |
Feb 12, 2019 | 101.76 | 102.44 | 101.76 | 102.39 | 242,795 | +2.25(+2.24%) |
Feb 11, 2019 | 100.78 | 100.78 | 100.02 | 100.14 | 195,895 | -0.14(-0.14%) |
Feb 08, 2019 | 100.26 | 100.29 | 99.50 | 100.28 | 240,980 | -0.68(-0.68%) |
Feb 07, 2019 | 101.93 | 102.08 | 100.34 | 100.97 | 363,473 | -2.51(-2.43%) |
Feb 06, 2019 | 104.05 | 104.30 | 103.08 | 103.48 | 312,761 | -2.07(-1.96%) |
Feb 05, 2019 | 105.59 | 105.76 | 105.33 | 105.55 | 140,689 | +0.49(+0.46%) |
Feb 04, 2019 | 104.67 | 105.09 | 104.24 | 105.06 | 121,649 | +0.77(+0.74%) |
Feb 01, 2019 | 104.66 | 104.85 | 103.99 | 104.29 | 178,629 | -1.00(-0.95%) |
Jan 31, 2019 | 104.89 | 105.47 | 104.57 | 105.29 | 126,898 | +0.11(+0.11%) |
Jan 30, 2019 | 104.38 | 105.56 | 104.03 | 105.18 | 154,720 | +0.66(+0.63%) |
Jan 29, 2019 | 104.70 | 105.00 | 104.45 | 104.52 | 99,756 | -0.18(-0.17%) |
Jan 28, 2019 | 104.51 | 104.78 | 104.17 | 104.70 | 154,463 | -1.06(-1.00%) |
Jan 25, 2019 | 105.78 | 105.99 | 105.54 | 105.76 | 93,467 | +0.76(+0.72%) |
Jan 24, 2019 | 104.84 | 105.20 | 104.56 | 105.00 | 105,692 | +0.31(+0.29%) |
Jan 23, 2019 | 105.20 | 105.38 | 104.21 | 104.69 | 152,737 | -0.97(-0.91%) |
Jan 22, 2019 | 106.00 | 106.30 | 105.20 | 105.66 | 186,893 | -1.50(-1.40%) |
Jan 18, 2019 | 106.76 | 107.53 | 106.74 | 107.15 | 185,414 | +0.37(+0.34%) |
Jan 17, 2019 | 106.42 | 107.10 | 106.02 | 106.79 | 162,211 | -0.63(-0.59%) |
Jan 16, 2019 | 107.76 | 108.03 | 107.37 | 107.42 | 200,453 | -0.53(-0.49%) |
Jan 15, 2019 | 107.84 | 108.26 | 107.25 | 107.95 | 201,559 | +0.76(+0.71%) |
Jan 14, 2019 | 106.46 | 107.80 | 106.42 | 107.19 | 183,133 | +0.27(+0.26%) |
Jan 11, 2019 | 106.86 | 107.30 | 106.75 | 106.92 | 158,392 | +0.50(+0.47%) |
Jan 10, 2019 | 105.75 | 106.50 | 105.38 | 106.42 | 237,394 | +1.34(+1.28%) |
Jan 09, 2019 | 105.02 | 105.40 | 104.62 | 105.08 | 163,534 | +0.52(+0.50%) |
Jan 08, 2019 | 105.28 | 105.56 | 104.26 | 104.56 | 175,904 | +0.88(+0.85%) |
Jan 07, 2019 | 103.19 | 104.44 | 102.85 | 103.67 | 182,629 | +1.33(+1.29%) |
Jan 04, 2019 | 100.82 | 102.73 | 100.45 | 102.35 | 359,716 | +4.34(+4.43%) |
Jan 03, 2019 | 99.03 | 99.40 | 97.70 | 98.01 | 362,030 | -1.39(-1.40%) |