Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.78 | 104.85 | 103.92 | 104.22 | 1,468,511 | +1.13(+1.10%) |
Mar 28, 2019 | 103.19 | 103.44 | 102.53 | 103.09 | 2,069,269 | +0.59(+0.57%) |
Mar 27, 2019 | 102.63 | 102.92 | 101.69 | 102.51 | 1,299,544 | -0.33(-0.32%) |
Mar 26, 2019 | 102.07 | 102.88 | 101.89 | 102.84 | 1,244,038 | +2.10(+2.09%) |
Mar 25, 2019 | 100.57 | 101.03 | 100.25 | 100.74 | 484,312 | -0.11(-0.11%) |
Mar 22, 2019 | 101.70 | 102.10 | 100.27 | 100.85 | 864,091 | -2.45(-2.37%) |
Mar 21, 2019 | 102.28 | 103.36 | 102.22 | 103.29 | 426,556 | -0.09(-0.09%) |
Mar 20, 2019 | 102.72 | 103.73 | 102.36 | 103.38 | 752,820 | +0.98(+0.96%) |
Mar 19, 2019 | 102.30 | 102.67 | 101.98 | 102.40 | 560,676 | +1.17(+1.16%) |
Mar 18, 2019 | 101.09 | 101.41 | 100.68 | 101.23 | 475,872 | -0.32(-0.31%) |
Mar 15, 2019 | 100.78 | 101.80 | 100.76 | 101.54 | 852,016 | +2.68(+2.71%) |
Mar 14, 2019 | 98.69 | 99.06 | 98.31 | 98.86 | 436,677 | +0.60(+0.61%) |
Mar 13, 2019 | 97.96 | 98.65 | 97.91 | 98.27 | 523,280 | +0.77(+0.79%) |
Mar 12, 2019 | 96.91 | 97.72 | 96.83 | 97.50 | 454,550 | +0.26(+0.27%) |
Mar 11, 2019 | 96.28 | 97.42 | 96.28 | 97.24 | 527,291 | -0.23(-0.23%) |
Mar 08, 2019 | 96.38 | 97.53 | 96.31 | 97.46 | 595,115 | +1.46(+1.52%) |
Mar 07, 2019 | 96.98 | 97.01 | 95.78 | 96.00 | 339,460 | -1.12(-1.15%) |
Mar 06, 2019 | 97.72 | 97.74 | 96.99 | 97.12 | 299,207 | -0.34(-0.35%) |
Mar 05, 2019 | 97.15 | 97.72 | 96.87 | 97.46 | 298,475 | +0.59(+0.61%) |
Mar 04, 2019 | 97.49 | 97.53 | 96.23 | 96.88 | 447,810 | -0.96(-0.98%) |
Mar 01, 2019 | 97.49 | 98.01 | 97.24 | 97.83 | 524,326 | +1.13(+1.17%) |
Feb 28, 2019 | 96.62 | 96.88 | 96.34 | 96.70 | 601,900 | +0.11(+0.11%) |
Feb 27, 2019 | 96.33 | 96.66 | 95.90 | 96.60 | 522,203 | -0.51(-0.52%) |
Feb 26, 2019 | 96.17 | 97.16 | 96.12 | 97.10 | 362,561 | +0.22(+0.22%) |
Feb 25, 2019 | 97.24 | 97.55 | 96.80 | 96.88 | 452,176 | -0.89(-0.91%) |
Feb 22, 2019 | 97.56 | 97.92 | 97.44 | 97.78 | 373,442 | +1.21(+1.25%) |
Feb 21, 2019 | 96.77 | 97.11 | 96.42 | 96.57 | 330,605 | +0.11(+0.11%) |
Feb 20, 2019 | 96.21 | 96.91 | 96.21 | 96.46 | 809,171 | +0.11(+0.11%) |
Feb 19, 2019 | 95.74 | 96.56 | 95.74 | 96.35 | 324,300 | -0.07(-0.07%) |
Feb 15, 2019 | 96.36 | 96.45 | 95.55 | 96.42 | 364,247 | +0.79(+0.83%) |
Feb 14, 2019 | 95.40 | 95.95 | 95.02 | 95.63 | 548,228 | +0.61(+0.65%) |
Feb 13, 2019 | 95.07 | 95.89 | 95.00 | 95.02 | 426,652 | +0.57(+0.60%) |
Feb 12, 2019 | 94.36 | 94.83 | 94.13 | 94.45 | 879,903 | +0.49(+0.52%) |
Feb 11, 2019 | 94.15 | 94.35 | 93.60 | 93.96 | 705,118 | +0.05(+0.06%) |
Feb 08, 2019 | 93.80 | 94.28 | 93.45 | 93.91 | 802,607 | +0.51(+0.55%) |
Feb 07, 2019 | 93.78 | 94.05 | 92.89 | 93.39 | 730,662 | -1.63(-1.72%) |
Feb 06, 2019 | 95.76 | 95.84 | 94.98 | 95.03 | 387,581 | -0.90(-0.94%) |
Feb 05, 2019 | 95.54 | 96.03 | 95.32 | 95.93 | 786,008 | +1.86(+1.98%) |
Feb 04, 2019 | 93.15 | 94.14 | 92.91 | 94.07 | 625,766 | +0.23(+0.25%) |
Feb 01, 2019 | 93.72 | 94.38 | 93.41 | 93.83 | 627,130 | +0.48(+0.51%) |
Jan 31, 2019 | 92.50 | 93.65 | 92.35 | 93.36 | 1,137,982 | +0.81(+0.88%) |
Jan 30, 2019 | 92.04 | 93.11 | 91.14 | 92.54 | 1,413,027 | -0.15(-0.17%) |
Jan 29, 2019 | 93.31 | 93.78 | 92.21 | 92.70 | 2,269,380 | -3.84(-3.97%) |
Jan 28, 2019 | 95.59 | 97.77 | 95.14 | 96.53 | 2,547,551 | +0.84(+0.88%) |
Jan 25, 2019 | 96.14 | 96.17 | 95.31 | 95.69 | 1,148,133 | +0.55(+0.58%) |
Jan 24, 2019 | 95.29 | 95.33 | 94.53 | 95.14 | 2,214,619 | +1.17(+1.25%) |
Jan 23, 2019 | 94.57 | 94.77 | 93.57 | 93.97 | 597,259 | +0.70(+0.75%) |
Jan 22, 2019 | 93.44 | 93.73 | 92.88 | 93.27 | 753,772 | -2.18(-2.28%) |
Jan 18, 2019 | 95.00 | 95.80 | 94.44 | 95.45 | 536,512 | +1.90(+2.04%) |
Jan 17, 2019 | 92.41 | 93.82 | 92.34 | 93.55 | 374,412 | +1.25(+1.35%) |
Jan 16, 2019 | 91.83 | 92.61 | 91.81 | 92.30 | 490,201 | -0.16(-0.18%) |
Jan 15, 2019 | 91.04 | 92.53 | 91.04 | 92.46 | 490,823 | +1.19(+1.31%) |
Jan 14, 2019 | 90.86 | 91.65 | 90.86 | 91.27 | 696,728 | -0.79(-0.85%) |
Jan 11, 2019 | 92.25 | 92.47 | 91.69 | 92.06 | 639,095 | -1.23(-1.32%) |
Jan 10, 2019 | 92.57 | 93.35 | 92.15 | 93.28 | 735,347 | +0.62(+0.67%) |
Jan 09, 2019 | 92.78 | 93.13 | 92.34 | 92.66 | 572,047 | +1.25(+1.36%) |
Jan 08, 2019 | 91.50 | 91.60 | 90.65 | 91.41 | 607,733 | +1.41(+1.56%) |
Jan 07, 2019 | 89.76 | 90.44 | 89.15 | 90.01 | 954,448 | +0.88(+0.98%) |
Jan 04, 2019 | 87.87 | 89.55 | 87.48 | 89.13 | 1,149,906 | +2.96(+3.44%) |
Jan 03, 2019 | 87.32 | 87.41 | 86.16 | 86.17 | 894,942 | -3.36(-3.75%) |