Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.69 | 96.23 | 95.17 | 95.79 | 3,052,643 | +1.09(+1.15%) |
Mar 28, 2019 | 95.59 | 96.12 | 93.99 | 94.69 | 2,874,191 | -0.81(-0.85%) |
Mar 27, 2019 | 97.32 | 97.79 | 94.43 | 95.50 | 2,880,600 | -1.95(-2.00%) |
Mar 26, 2019 | 96.48 | 97.49 | 96.19 | 97.45 | 3,637,764 | +1.68(+1.76%) |
Mar 25, 2019 | 95.39 | 96.53 | 94.63 | 95.77 | 2,957,206 | -1.96(-2.00%) |
Mar 22, 2019 | 99.90 | 100.08 | 97.65 | 97.72 | 2,527,860 | -2.53(-2.52%) |
Mar 21, 2019 | 99.18 | 101.11 | 98.72 | 100.25 | 4,093,722 | +1.43(+1.45%) |
Mar 20, 2019 | 100.06 | 100.33 | 98.38 | 98.82 | 2,902,246 | -1.22(-1.22%) |
Mar 19, 2019 | 100.01 | 100.44 | 99.44 | 100.04 | 2,137,500 | +0.73(+0.73%) |
Mar 18, 2019 | 99.52 | 100.43 | 98.66 | 99.32 | 2,730,969 | -0.22(-0.22%) |
Mar 15, 2019 | 99.16 | 100.68 | 98.59 | 99.53 | 5,027,255 | +1.04(+1.05%) |
Mar 14, 2019 | 98.62 | 98.62 | 97.47 | 98.50 | 2,155,565 | +0.15(+0.16%) |
Mar 13, 2019 | 98.65 | 99.23 | 97.99 | 98.34 | 1,993,787 | +0.15(+0.16%) |
Mar 12, 2019 | 97.97 | 98.77 | 97.05 | 98.19 | 2,628,913 | +0.21(+0.21%) |
Mar 11, 2019 | 95.95 | 98.03 | 95.93 | 97.98 | 3,169,671 | +2.07(+2.15%) |
Mar 08, 2019 | 95.31 | 96.16 | 94.74 | 95.91 | 5,266,183 | -0.25(-0.26%) |
Mar 07, 2019 | 97.14 | 97.14 | 95.74 | 96.16 | 2,755,229 | -1.01(-1.04%) |
Mar 06, 2019 | 98.56 | 98.87 | 96.96 | 97.17 | 2,228,769 | -1.31(-1.33%) |
Mar 05, 2019 | 98.82 | 99.22 | 98.23 | 98.48 | 3,124,623 | -0.39(-0.40%) |
Mar 04, 2019 | 99.18 | 99.62 | 97.14 | 98.87 | 2,767,426 | +0.20(+0.20%) |
Mar 01, 2019 | 98.12 | 98.99 | 97.13 | 98.67 | 3,100,670 | +1.35(+1.38%) |
Feb 28, 2019 | 95.49 | 97.55 | 95.49 | 97.32 | 3,530,417 | +1.43(+1.49%) |
Feb 27, 2019 | 96.26 | 96.52 | 95.03 | 95.89 | 2,890,939 | -1.13(-1.17%) |
Feb 26, 2019 | 97.19 | 97.64 | 96.68 | 97.03 | 2,301,433 | -0.65(-0.67%) |
Feb 25, 2019 | 96.68 | 97.97 | 96.51 | 97.68 | 4,404,803 | +1.80(+1.88%) |
Feb 22, 2019 | 96.03 | 96.26 | 95.22 | 95.88 | 2,483,260 | +0.57(+0.60%) |
Feb 21, 2019 | 96.26 | 96.68 | 94.98 | 95.31 | 3,761,909 | -1.39(-1.44%) |
Feb 20, 2019 | 95.14 | 98.02 | 94.79 | 96.70 | 5,083,548 | +2.35(+2.49%) |
Feb 19, 2019 | 95.45 | 95.69 | 94.28 | 94.35 | 4,106,814 | -1.38(-1.44%) |
Feb 15, 2019 | 95.39 | 95.80 | 94.41 | 95.72 | 2,528,993 | +1.13(+1.20%) |
Feb 14, 2019 | 94.36 | 95.08 | 93.79 | 94.59 | 3,282,485 | +0.06(+0.07%) |
Feb 13, 2019 | 94.54 | 95.13 | 93.67 | 94.53 | 2,670,110 | +0.33(+0.35%) |
Feb 12, 2019 | 93.36 | 94.94 | 93.13 | 94.20 | 3,848,338 | +2.09(+2.27%) |
Feb 11, 2019 | 92.70 | 92.93 | 91.45 | 92.11 | 2,458,190 | +0.92(+1.01%) |
Feb 08, 2019 | 90.03 | 91.36 | 89.68 | 91.19 | 2,659,673 | +0.09(+0.10%) |
Feb 07, 2019 | 91.72 | 92.43 | 90.11 | 91.10 | 3,835,263 | -1.61(-1.74%) |
Feb 06, 2019 | 91.48 | 93.68 | 91.43 | 92.71 | 3,622,575 | +1.82(+2.00%) |
Feb 05, 2019 | 90.11 | 90.99 | 89.67 | 90.89 | 2,731,378 | +0.63(+0.70%) |
Feb 04, 2019 | 90.95 | 91.24 | 89.38 | 90.25 | 2,803,404 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.10 | 89.48 | 91.02 | 3,395,924 | +1.52(+1.70%) |
Jan 31, 2019 | 89.39 | 89.58 | 88.74 | 89.49 | 2,857,893 | -0.14(-0.15%) |
Jan 30, 2019 | 88.33 | 90.02 | 87.91 | 89.63 | 2,931,418 | +1.81(+2.06%) |
Jan 29, 2019 | 88.99 | 88.99 | 87.42 | 87.82 | 2,398,056 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.44 | 85.87 | 88.12 | 2,496,678 | -0.30(-0.34%) |
Jan 25, 2019 | 86.72 | 88.85 | 86.50 | 88.42 | 4,750,119 | +2.64(+3.08%) |
Jan 24, 2019 | 81.95 | 86.45 | 81.95 | 85.77 | 7,155,840 | +5.33(+6.63%) |
Jan 23, 2019 | 80.93 | 81.21 | 79.45 | 80.44 | 1,756,840 | -0.24(-0.30%) |
Jan 22, 2019 | 81.99 | 82.15 | 79.85 | 80.69 | 3,037,206 | -2.02(-2.44%) |
Jan 18, 2019 | 81.12 | 82.86 | 80.05 | 82.70 | 3,834,803 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.43 | 77.35 | 80.40 | 2,831,180 | +1.64(+2.08%) |
Jan 16, 2019 | 79.30 | 80.13 | 78.66 | 78.76 | 1,846,782 | -0.55(-0.70%) |
Jan 15, 2019 | 79.36 | 80.15 | 78.76 | 79.31 | 2,165,660 | +0.10(+0.13%) |
Jan 14, 2019 | 80.28 | 80.56 | 79.08 | 79.21 | 2,472,959 | -2.32(-2.84%) |
Jan 11, 2019 | 79.73 | 82.48 | 79.73 | 81.53 | 3,346,767 | +1.31(+1.64%) |
Jan 10, 2019 | 78.66 | 80.26 | 78.37 | 80.22 | 2,256,101 | +1.10(+1.38%) |
Jan 09, 2019 | 77.69 | 80.12 | 77.69 | 79.12 | 3,669,177 | +1.96(+2.53%) |
Jan 08, 2019 | 76.29 | 77.20 | 74.84 | 77.16 | 4,410,647 | +1.84(+2.44%) |
Jan 07, 2019 | 74.72 | 76.21 | 74.30 | 75.33 | 2,928,948 | +0.47(+0.63%) |
Jan 04, 2019 | 73.74 | 75.15 | 72.84 | 74.86 | 3,833,146 | +1.77(+2.43%) |
Jan 03, 2019 | 75.13 | 76.36 | 72.92 | 73.08 | 4,834,646 | -4.70(-6.04%) |