Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 98.66 | 98.81 | 97.24 | 97.79 | 6,699,694 | +0.13(+0.13%) |
Mar 28, 2019 | 97.33 | 97.77 | 97.14 | 97.66 | 5,111,405 | +0.18(+0.19%) |
Mar 27, 2019 | 98.42 | 98.82 | 96.87 | 97.48 | 4,695,824 | -1.06(-1.08%) |
Mar 26, 2019 | 98.26 | 99.16 | 97.95 | 98.54 | 5,139,287 | +0.98(+1.01%) |
Mar 25, 2019 | 97.59 | 97.92 | 97.10 | 97.56 | 4,833,956 | -0.16(-0.16%) |
Mar 22, 2019 | 99.11 | 99.15 | 97.41 | 97.72 | 7,289,346 | -2.20(-2.20%) |
Mar 21, 2019 | 99.13 | 99.99 | 98.84 | 99.91 | 6,361,963 | +0.93(+0.94%) |
Mar 20, 2019 | 99.26 | 100.30 | 98.98 | 98.99 | 8,450,699 | -0.47(-0.47%) |
Mar 19, 2019 | 100.47 | 100.76 | 99.03 | 99.45 | 6,420,291 | -0.48(-0.48%) |
Mar 18, 2019 | 99.40 | 100.13 | 99.37 | 99.93 | 7,037,660 | +0.45(+0.45%) |
Mar 15, 2019 | 98.91 | 99.57 | 98.72 | 99.48 | 13,163,199 | +0.56(+0.57%) |
Mar 14, 2019 | 99.04 | 99.60 | 98.82 | 98.91 | 6,482,791 | -0.06(-0.06%) |
Mar 13, 2019 | 98.91 | 99.18 | 98.36 | 98.97 | 5,929,735 | +0.61(+0.62%) |
Mar 12, 2019 | 98.31 | 99.20 | 97.95 | 98.36 | 7,789,439 | +0.22(+0.23%) |
Mar 11, 2019 | 97.54 | 98.60 | 97.45 | 98.14 | 7,669,745 | +1.59(+1.64%) |
Mar 08, 2019 | 95.34 | 96.80 | 94.63 | 96.55 | 8,835,469 | -0.25(-0.26%) |
Mar 07, 2019 | 97.98 | 98.04 | 96.61 | 96.80 | 9,068,427 | -1.26(-1.29%) |
Mar 06, 2019 | 97.78 | 98.99 | 97.09 | 98.07 | 9,573,434 | +0.19(+0.19%) |
Mar 05, 2019 | 96.75 | 97.92 | 96.53 | 97.87 | 9,248,872 | +0.93(+0.96%) |
Mar 04, 2019 | 97.38 | 97.52 | 95.70 | 96.95 | 9,443,525 | +0.07(+0.07%) |
Mar 01, 2019 | 95.57 | 96.88 | 95.40 | 96.87 | 9,754,274 | +1.94(+2.05%) |
Feb 28, 2019 | 95.26 | 95.39 | 94.06 | 94.93 | 8,070,070 | -0.40(-0.42%) |
Feb 27, 2019 | 95.49 | 96.29 | 95.18 | 95.33 | 6,663,438 | +0.11(+0.12%) |
Feb 26, 2019 | 95.11 | 96.03 | 95.01 | 95.22 | 6,859,731 | +0.25(+0.27%) |
Feb 25, 2019 | 94.79 | 95.60 | 94.76 | 94.96 | 6,545,874 | +0.18(+0.19%) |
Feb 22, 2019 | 95.49 | 95.63 | 94.35 | 94.78 | 5,690,696 | +0.20(+0.21%) |
Feb 21, 2019 | 95.32 | 95.52 | 93.98 | 94.58 | 6,473,987 | -0.91(-0.95%) |
Feb 20, 2019 | 94.72 | 95.83 | 94.47 | 95.49 | 7,483,194 | +0.77(+0.81%) |
Feb 19, 2019 | 94.39 | 95.15 | 94.04 | 94.72 | 5,388,661 | -0.03(-0.03%) |
Feb 15, 2019 | 94.96 | 95.15 | 94.14 | 94.75 | 7,822,188 | +0.94(+1.01%) |
Feb 14, 2019 | 93.97 | 94.89 | 93.41 | 93.80 | 6,810,389 | -0.17(-0.19%) |
Feb 13, 2019 | 93.65 | 94.62 | 93.29 | 93.98 | 7,551,182 | +0.67(+0.72%) |
Feb 12, 2019 | 93.00 | 93.43 | 92.44 | 93.31 | 6,870,328 | +1.39(+1.51%) |
Feb 11, 2019 | 91.90 | 92.24 | 91.48 | 91.92 | 6,182,878 | -0.50(-0.54%) |
Feb 08, 2019 | 92.54 | 92.66 | 91.11 | 92.41 | 7,215,285 | -0.51(-0.55%) |
Feb 07, 2019 | 92.75 | 93.14 | 91.57 | 92.92 | 9,264,994 | -0.51(-0.55%) |
Feb 06, 2019 | 93.53 | 93.99 | 93.29 | 93.43 | 6,349,494 | -0.47(-0.50%) |
Feb 05, 2019 | 94.02 | 94.20 | 93.29 | 93.91 | 7,526,026 | -0.20(-0.22%) |
Feb 04, 2019 | 92.35 | 94.12 | 91.41 | 94.11 | 10,134,459 | +1.08(+1.16%) |
Feb 01, 2019 | 91.68 | 93.73 | 91.64 | 93.03 | 13,912,094 | +2.92(+3.24%) |
Jan 31, 2019 | 89.44 | 90.71 | 89.11 | 90.11 | 14,258,463 | +1.29(+1.45%) |
Jan 30, 2019 | 88.44 | 89.32 | 88.01 | 88.82 | 10,102,966 | +0.93(+1.06%) |
Jan 29, 2019 | 88.84 | 89.09 | 87.85 | 87.89 | 6,818,010 | -0.27(-0.30%) |
Jan 28, 2019 | 87.96 | 88.48 | 87.30 | 88.16 | 8,762,015 | -0.83(-0.93%) |
Jan 25, 2019 | 89.65 | 90.21 | 88.81 | 88.99 | 7,969,398 | -0.23(-0.26%) |
Jan 24, 2019 | 87.26 | 89.46 | 87.17 | 89.21 | 10,775,261 | +1.67(+1.90%) |
Jan 23, 2019 | 88.33 | 88.56 | 86.79 | 87.55 | 7,712,687 | -0.75(-0.85%) |
Jan 22, 2019 | 88.91 | 89.17 | 87.99 | 88.29 | 9,214,064 | -1.60(-1.77%) |
Jan 18, 2019 | 89.59 | 90.11 | 88.86 | 89.89 | 11,937,048 | +1.89(+2.15%) |
Jan 17, 2019 | 87.04 | 88.26 | 86.59 | 88.00 | 5,607,074 | +0.44(+0.50%) |
Jan 16, 2019 | 87.58 | 88.28 | 87.41 | 87.56 | 7,109,786 | -0.57(-0.64%) |
Jan 15, 2019 | 88.01 | 88.87 | 87.64 | 88.12 | 5,357,059 | +0.31(+0.36%) |
Jan 14, 2019 | 87.51 | 88.29 | 87.30 | 87.81 | 7,788,847 | -0.64(-0.73%) |
Jan 11, 2019 | 88.81 | 88.85 | 87.77 | 88.45 | 5,714,947 | -0.72(-0.80%) |
Jan 10, 2019 | 88.43 | 89.31 | 87.80 | 89.17 | 7,658,363 | +0.14(+0.16%) |
Jan 09, 2019 | 88.57 | 89.60 | 88.38 | 89.03 | 9,022,340 | +1.18(+1.34%) |
Jan 08, 2019 | 89.13 | 89.43 | 87.77 | 87.85 | 6,988,546 | -0.39(-0.44%) |
Jan 07, 2019 | 87.29 | 88.76 | 86.39 | 88.23 | 7,230,019 | +1.13(+1.30%) |
Jan 04, 2019 | 86.68 | 87.23 | 86.04 | 87.10 | 10,118,500 | +1.77(+2.07%) |
Jan 03, 2019 | 87.29 | 87.47 | 84.94 | 85.33 | 8,099,718 | -1.67(-1.92%) |