Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.31 | 104.57 | 103.52 | 103.86 | 598,307 | -0.02(-0.02%) |
Mar 28, 2019 | 102.45 | 103.94 | 102.25 | 103.88 | 515,272 | +1.77(+1.73%) |
Mar 27, 2019 | 101.95 | 102.54 | 101.47 | 102.11 | 392,176 | +0.22(+0.22%) |
Mar 26, 2019 | 101.09 | 102.03 | 100.83 | 101.89 | 518,910 | +1.36(+1.35%) |
Mar 25, 2019 | 100.03 | 100.73 | 99.63 | 100.53 | 358,647 | +0.36(+0.36%) |
Mar 22, 2019 | 101.85 | 101.92 | 100.15 | 100.17 | 560,552 | -2.07(-2.02%) |
Mar 21, 2019 | 100.99 | 102.61 | 100.57 | 102.24 | 445,838 | +1.16(+1.15%) |
Mar 20, 2019 | 102.55 | 102.97 | 100.64 | 101.08 | 920,201 | -2.11(-2.04%) |
Mar 19, 2019 | 102.94 | 103.44 | 102.60 | 103.19 | 774,816 | +0.62(+0.60%) |
Mar 18, 2019 | 101.29 | 102.62 | 101.05 | 102.57 | 746,341 | +1.28(+1.26%) |
Mar 15, 2019 | 100.87 | 101.87 | 100.65 | 101.29 | 1,360,036 | +0.08(+0.08%) |
Mar 14, 2019 | 100.81 | 101.35 | 100.14 | 101.21 | 780,023 | +0.14(+0.14%) |
Mar 13, 2019 | 101.99 | 102.18 | 101.01 | 101.07 | 716,073 | -0.54(-0.53%) |
Mar 12, 2019 | 100.68 | 101.84 | 100.40 | 101.61 | 847,937 | +1.30(+1.29%) |
Mar 11, 2019 | 99.90 | 100.54 | 99.47 | 100.32 | 848,190 | +0.69(+0.69%) |
Mar 08, 2019 | 98.54 | 99.82 | 98.11 | 99.63 | 783,054 | +0.56(+0.57%) |
Mar 07, 2019 | 98.55 | 99.26 | 97.86 | 99.07 | 679,949 | -0.17(-0.18%) |
Mar 06, 2019 | 100.17 | 100.17 | 99.10 | 99.24 | 761,757 | -0.79(-0.79%) |
Mar 05, 2019 | 100.14 | 100.57 | 99.80 | 100.03 | 886,303 | -0.03(-0.03%) |
Mar 04, 2019 | 100.60 | 101.04 | 98.85 | 100.06 | 1,019,423 | -0.29(-0.29%) |
Mar 01, 2019 | 99.60 | 100.40 | 98.93 | 100.35 | 1,320,616 | +1.53(+1.55%) |
Feb 28, 2019 | 98.41 | 99.27 | 98.18 | 98.83 | 1,198,224 | +0.24(+0.24%) |
Feb 27, 2019 | 97.48 | 98.63 | 97.22 | 98.59 | 464,600 | +0.85(+0.87%) |
Feb 26, 2019 | 98.83 | 99.17 | 97.70 | 97.74 | 650,541 | -1.00(-1.01%) |
Feb 25, 2019 | 98.32 | 99.38 | 98.09 | 98.74 | 664,271 | +0.91(+0.94%) |
Feb 22, 2019 | 97.05 | 97.99 | 96.90 | 97.82 | 473,038 | +1.22(+1.26%) |
Feb 21, 2019 | 97.10 | 97.14 | 96.16 | 96.60 | 1,012,675 | -0.75(-0.77%) |
Feb 20, 2019 | 96.16 | 97.62 | 95.83 | 97.35 | 676,840 | +1.33(+1.38%) |
Feb 19, 2019 | 95.58 | 96.68 | 95.50 | 96.03 | 775,955 | +0.07(+0.08%) |
Feb 15, 2019 | 95.89 | 96.11 | 95.46 | 95.95 | 521,468 | +0.87(+0.91%) |
Feb 14, 2019 | 95.14 | 95.78 | 94.94 | 95.09 | 428,482 | -0.42(-0.44%) |
Feb 13, 2019 | 95.59 | 96.16 | 95.36 | 95.51 | 525,352 | +0.30(+0.32%) |
Feb 12, 2019 | 93.63 | 95.33 | 93.48 | 95.20 | 527,074 | +1.90(+2.04%) |
Feb 11, 2019 | 94.19 | 94.33 | 92.95 | 93.30 | 579,837 | -0.75(-0.80%) |
Feb 08, 2019 | 93.94 | 94.59 | 93.12 | 94.05 | 437,181 | -0.19(-0.20%) |
Feb 07, 2019 | 94.49 | 94.83 | 93.28 | 94.24 | 658,717 | -0.98(-1.03%) |
Feb 06, 2019 | 95.43 | 96.03 | 95.11 | 95.22 | 504,484 | -0.61(-0.64%) |
Feb 05, 2019 | 95.09 | 95.87 | 94.92 | 95.84 | 1,011,825 | +1.01(+1.06%) |
Feb 04, 2019 | 95.07 | 95.61 | 93.68 | 94.83 | 671,628 | -0.73(-0.77%) |
Feb 01, 2019 | 95.31 | 96.81 | 95.20 | 95.56 | 1,025,117 | +0.02(+0.02%) |
Jan 31, 2019 | 93.51 | 95.66 | 92.61 | 95.54 | 2,026,893 | +2.06(+2.20%) |
Jan 30, 2019 | 91.98 | 94.74 | 90.80 | 93.48 | 1,280,238 | +3.16(+3.49%) |
Jan 29, 2019 | 89.73 | 91.08 | 89.73 | 90.33 | 1,052,584 | +0.83(+0.93%) |
Jan 28, 2019 | 88.53 | 89.51 | 88.18 | 89.50 | 644,749 | +0.59(+0.66%) |
Jan 25, 2019 | 88.55 | 89.09 | 88.38 | 88.91 | 472,601 | +1.12(+1.27%) |
Jan 24, 2019 | 87.51 | 88.38 | 87.05 | 87.80 | 523,103 | +0.46(+0.52%) |
Jan 23, 2019 | 88.92 | 88.99 | 86.89 | 87.34 | 611,376 | -0.94(-1.07%) |
Jan 22, 2019 | 88.27 | 88.69 | 87.37 | 88.28 | 545,268 | -0.05(-0.06%) |
Jan 18, 2019 | 87.04 | 88.75 | 86.83 | 88.33 | 607,614 | +1.60(+1.85%) |
Jan 17, 2019 | 85.12 | 86.84 | 84.86 | 86.73 | 1,003,350 | +1.36(+1.60%) |
Jan 16, 2019 | 85.56 | 86.28 | 85.28 | 85.37 | 868,010 | -0.38(-0.44%) |
Jan 15, 2019 | 85.98 | 86.02 | 85.34 | 85.75 | 650,795 | -0.21(-0.24%) |
Jan 14, 2019 | 85.94 | 86.59 | 85.44 | 85.96 | 748,861 | -0.59(-0.68%) |
Jan 11, 2019 | 85.17 | 86.62 | 84.66 | 86.54 | 466,260 | +0.91(+1.06%) |
Jan 10, 2019 | 83.71 | 85.69 | 83.71 | 85.64 | 683,464 | +1.73(+2.06%) |
Jan 09, 2019 | 83.68 | 84.38 | 83.19 | 83.91 | 650,125 | -0.07(-0.09%) |
Jan 08, 2019 | 83.61 | 84.51 | 83.32 | 83.98 | 477,944 | +0.85(+1.02%) |
Jan 07, 2019 | 82.69 | 84.04 | 81.96 | 83.13 | 446,896 | +0.39(+0.48%) |
Jan 04, 2019 | 80.74 | 83.16 | 80.27 | 82.74 | 900,818 | +3.09(+3.88%) |
Jan 03, 2019 | 81.99 | 82.06 | 79.49 | 79.64 | 892,155 | -2.67(-3.24%) |