Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 106.54 | 107.14 | 105.75 | 106.35 | 1,450,663 | +0.30(+0.28%) |
Mar 28, 2019 | 104.65 | 106.20 | 104.47 | 106.05 | 1,507,458 | +1.85(+1.77%) |
Mar 27, 2019 | 104.19 | 104.63 | 103.64 | 104.21 | 1,736,369 | -0.07(-0.07%) |
Mar 26, 2019 | 103.65 | 105.04 | 103.57 | 104.28 | 1,604,434 | +0.34(+0.33%) |
Mar 25, 2019 | 103.02 | 104.29 | 102.78 | 103.93 | 1,917,405 | +1.11(+1.08%) |
Mar 22, 2019 | 101.75 | 103.49 | 101.39 | 102.82 | 2,236,015 | +1.16(+1.15%) |
Mar 21, 2019 | 99.36 | 102.05 | 98.50 | 101.66 | 4,329,365 | +6.53(+6.87%) |
Mar 20, 2019 | 96.56 | 97.15 | 94.84 | 95.13 | 2,177,176 | -1.51(-1.56%) |
Mar 19, 2019 | 97.52 | 97.52 | 96.18 | 96.63 | 1,461,034 | -0.63(-0.65%) |
Mar 18, 2019 | 96.90 | 98.18 | 96.47 | 97.26 | 1,376,676 | +0.38(+0.39%) |
Mar 15, 2019 | 96.34 | 97.53 | 96.02 | 96.89 | 2,173,653 | +0.54(+0.56%) |
Mar 14, 2019 | 96.39 | 96.98 | 95.87 | 96.34 | 1,293,479 | +0.00(+0.00%) |
Mar 13, 2019 | 96.12 | 97.25 | 95.89 | 96.34 | 1,332,602 | +0.53(+0.55%) |
Mar 12, 2019 | 95.63 | 95.93 | 95.02 | 95.82 | 958,011 | +0.58(+0.61%) |
Mar 11, 2019 | 94.30 | 95.54 | 93.97 | 95.24 | 1,039,371 | +1.00(+1.06%) |
Mar 08, 2019 | 95.03 | 95.22 | 93.46 | 94.24 | 1,575,616 | -0.69(-0.73%) |
Mar 07, 2019 | 95.90 | 96.02 | 94.49 | 94.93 | 1,363,860 | -0.97(-1.01%) |
Mar 06, 2019 | 97.16 | 97.42 | 95.63 | 95.91 | 1,074,886 | -1.00(-1.03%) |
Mar 05, 2019 | 97.73 | 98.16 | 96.66 | 96.90 | 1,688,393 | -0.46(-0.47%) |
Mar 04, 2019 | 97.73 | 98.81 | 96.31 | 97.36 | 1,810,285 | -0.39(-0.40%) |
Mar 01, 2019 | 98.70 | 99.27 | 97.25 | 97.75 | 890,203 | -0.40(-0.41%) |
Feb 28, 2019 | 97.53 | 98.36 | 97.13 | 98.16 | 1,165,443 | +0.66(+0.67%) |
Feb 27, 2019 | 97.08 | 97.74 | 96.57 | 97.50 | 798,003 | +0.25(+0.26%) |
Feb 26, 2019 | 97.32 | 97.81 | 97.08 | 97.25 | 880,603 | -0.02(-0.02%) |
Feb 25, 2019 | 98.56 | 98.56 | 97.13 | 97.26 | 1,128,868 | -0.59(-0.60%) |
Feb 22, 2019 | 97.22 | 97.89 | 96.57 | 97.85 | 1,183,054 | +0.58(+0.59%) |
Feb 21, 2019 | 96.42 | 97.44 | 95.75 | 97.27 | 1,147,082 | +0.49(+0.51%) |
Feb 20, 2019 | 97.82 | 98.09 | 96.68 | 96.78 | 801,806 | -0.70(-0.72%) |
Feb 19, 2019 | 98.16 | 98.16 | 97.46 | 97.48 | 842,216 | -0.68(-0.70%) |
Feb 15, 2019 | 98.57 | 99.10 | 97.88 | 98.16 | 805,340 | +0.19(+0.20%) |
Feb 14, 2019 | 97.53 | 98.49 | 97.01 | 97.97 | 1,020,323 | +0.23(+0.23%) |
Feb 13, 2019 | 97.66 | 98.06 | 96.13 | 97.74 | 791,274 | +0.11(+0.12%) |
Feb 12, 2019 | 96.96 | 97.65 | 96.79 | 97.63 | 1,349,363 | +1.07(+1.11%) |
Feb 11, 2019 | 96.19 | 97.24 | 95.88 | 96.56 | 920,539 | +0.77(+0.80%) |
Feb 08, 2019 | 95.46 | 96.26 | 94.93 | 95.79 | 977,693 | -0.16(-0.16%) |
Feb 07, 2019 | 95.44 | 96.48 | 95.13 | 95.95 | 1,182,695 | +0.31(+0.32%) |
Feb 06, 2019 | 94.90 | 96.12 | 94.52 | 95.64 | 1,489,370 | +1.01(+1.06%) |
Feb 05, 2019 | 93.77 | 94.70 | 93.30 | 94.64 | 2,317,718 | +0.81(+0.86%) |
Feb 04, 2019 | 92.21 | 94.06 | 92.21 | 93.83 | 1,497,224 | +1.92(+2.09%) |
Feb 01, 2019 | 91.88 | 92.43 | 91.27 | 91.91 | 1,517,480 | +0.04(+0.05%) |
Jan 31, 2019 | 92.69 | 93.05 | 91.31 | 91.87 | 1,848,046 | -1.05(-1.13%) |
Jan 30, 2019 | 93.48 | 94.05 | 92.02 | 92.92 | 1,057,392 | -0.08(-0.08%) |
Jan 29, 2019 | 94.43 | 94.43 | 91.93 | 93.00 | 1,097,237 | -1.01(-1.07%) |
Jan 28, 2019 | 92.86 | 94.42 | 92.60 | 94.01 | 770,254 | +0.82(+0.88%) |
Jan 25, 2019 | 94.70 | 94.70 | 92.54 | 93.18 | 1,312,575 | -0.87(-0.92%) |
Jan 24, 2019 | 94.86 | 95.27 | 94.02 | 94.05 | 955,954 | -0.59(-0.62%) |
Jan 23, 2019 | 95.65 | 95.65 | 93.75 | 94.64 | 1,263,671 | -0.47(-0.50%) |
Jan 22, 2019 | 95.17 | 96.38 | 94.19 | 95.11 | 1,308,917 | -0.34(-0.36%) |
Jan 18, 2019 | 95.14 | 95.61 | 94.17 | 95.45 | 1,269,059 | +0.88(+0.94%) |
Jan 17, 2019 | 93.52 | 94.93 | 93.52 | 94.57 | 1,275,097 | +1.07(+1.14%) |
Jan 16, 2019 | 94.22 | 94.43 | 92.68 | 93.50 | 1,247,438 | -0.41(-0.44%) |
Jan 15, 2019 | 93.19 | 94.13 | 92.35 | 93.91 | 1,091,079 | +1.17(+1.27%) |
Jan 14, 2019 | 94.25 | 94.45 | 92.23 | 92.74 | 1,706,021 | -1.81(-1.92%) |
Jan 11, 2019 | 93.17 | 94.73 | 93.17 | 94.55 | 1,531,300 | +1.93(+2.09%) |
Jan 10, 2019 | 91.76 | 92.70 | 91.14 | 92.61 | 1,137,861 | +0.80(+0.87%) |
Jan 09, 2019 | 92.40 | 92.63 | 91.21 | 91.82 | 1,262,804 | +0.00(+0.00%) |
Jan 08, 2019 | 90.85 | 92.14 | 90.17 | 91.82 | 1,928,755 | +1.46(+1.62%) |
Jan 07, 2019 | 88.44 | 91.18 | 88.34 | 90.36 | 2,173,313 | +2.21(+2.50%) |
Jan 04, 2019 | 86.39 | 88.40 | 85.97 | 88.15 | 2,381,305 | +2.68(+3.13%) |
Jan 03, 2019 | 86.15 | 86.65 | 85.11 | 85.47 | 2,130,133 | -1.40(-1.61%) |