Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 106.13 | 106.19 | 105.25 | 105.56 | 1,449,931 | +1.14(+1.09%) |
Mar 28, 2019 | 104.52 | 104.76 | 103.84 | 104.42 | 2,043,087 | +0.59(+0.57%) |
Mar 27, 2019 | 103.94 | 104.23 | 102.99 | 103.82 | 1,283,102 | -0.34(-0.33%) |
Mar 26, 2019 | 103.37 | 104.20 | 103.19 | 104.16 | 1,228,298 | +2.13(+2.09%) |
Mar 25, 2019 | 101.86 | 102.32 | 101.54 | 102.03 | 478,184 | -0.11(-0.11%) |
Mar 22, 2019 | 103.01 | 103.41 | 101.56 | 102.14 | 853,158 | -2.48(-2.37%) |
Mar 21, 2019 | 103.59 | 104.68 | 103.53 | 104.62 | 421,159 | -0.09(-0.09%) |
Mar 20, 2019 | 104.03 | 105.06 | 103.67 | 104.71 | 743,295 | +1.00(+0.96%) |
Mar 19, 2019 | 103.61 | 103.99 | 103.29 | 103.71 | 553,582 | +1.19(+1.16%) |
Mar 18, 2019 | 102.39 | 102.71 | 101.97 | 102.52 | 469,851 | -0.32(-0.31%) |
Mar 15, 2019 | 102.07 | 103.10 | 102.05 | 102.84 | 841,236 | +2.71(+2.71%) |
Mar 14, 2019 | 99.95 | 100.33 | 99.57 | 100.13 | 431,152 | +0.60(+0.61%) |
Mar 13, 2019 | 99.21 | 99.92 | 99.17 | 99.53 | 516,659 | +0.78(+0.79%) |
Mar 12, 2019 | 98.15 | 98.98 | 98.07 | 98.75 | 448,799 | +0.27(+0.27%) |
Mar 11, 2019 | 97.51 | 98.67 | 97.51 | 98.48 | 520,620 | -0.23(-0.23%) |
Mar 08, 2019 | 97.61 | 98.78 | 97.54 | 98.71 | 587,585 | +1.48(+1.52%) |
Mar 07, 2019 | 98.22 | 98.25 | 97.01 | 97.23 | 335,165 | -1.13(-1.15%) |
Mar 06, 2019 | 98.98 | 99.00 | 98.24 | 98.36 | 295,421 | -0.35(-0.35%) |
Mar 05, 2019 | 98.39 | 98.98 | 98.11 | 98.71 | 294,699 | +0.59(+0.61%) |
Mar 04, 2019 | 98.74 | 98.78 | 97.47 | 98.12 | 442,144 | -0.97(-0.98%) |
Mar 01, 2019 | 98.74 | 99.27 | 98.48 | 99.09 | 517,692 | +1.14(+1.17%) |
Feb 28, 2019 | 97.86 | 98.12 | 97.58 | 97.94 | 594,284 | +0.11(+0.11%) |
Feb 27, 2019 | 97.56 | 97.90 | 97.13 | 97.83 | 515,596 | -0.51(-0.52%) |
Feb 26, 2019 | 97.40 | 98.40 | 97.35 | 98.35 | 357,974 | +0.22(+0.22%) |
Feb 25, 2019 | 98.48 | 98.80 | 98.04 | 98.13 | 446,455 | -0.91(-0.91%) |
Feb 22, 2019 | 98.81 | 99.18 | 98.68 | 99.03 | 368,717 | +1.23(+1.25%) |
Feb 21, 2019 | 98.01 | 98.36 | 97.65 | 97.81 | 326,422 | +0.11(+0.11%) |
Feb 20, 2019 | 97.44 | 98.15 | 97.44 | 97.70 | 798,933 | +0.11(+0.11%) |
Feb 19, 2019 | 96.97 | 97.80 | 96.97 | 97.59 | 320,196 | -0.07(-0.07%) |
Feb 15, 2019 | 97.60 | 97.69 | 96.77 | 97.66 | 359,639 | +0.80(+0.83%) |
Feb 14, 2019 | 96.63 | 97.18 | 96.23 | 96.86 | 541,291 | +0.62(+0.65%) |
Feb 13, 2019 | 96.29 | 97.12 | 96.22 | 96.23 | 421,254 | +0.58(+0.60%) |
Feb 12, 2019 | 95.57 | 96.04 | 95.34 | 95.66 | 868,770 | +0.49(+0.52%) |
Feb 11, 2019 | 95.36 | 95.56 | 94.80 | 95.16 | 696,196 | +0.05(+0.06%) |
Feb 08, 2019 | 95.00 | 95.48 | 94.65 | 95.11 | 792,452 | +0.52(+0.55%) |
Feb 07, 2019 | 94.98 | 95.26 | 94.08 | 94.59 | 721,417 | -1.65(-1.72%) |
Feb 06, 2019 | 96.98 | 97.07 | 96.20 | 96.24 | 382,677 | -0.91(-0.94%) |
Feb 05, 2019 | 96.76 | 97.26 | 96.54 | 97.16 | 776,063 | +1.88(+1.98%) |
Feb 04, 2019 | 94.34 | 95.35 | 94.10 | 95.27 | 617,848 | +0.24(+0.25%) |
Feb 01, 2019 | 94.92 | 95.59 | 94.61 | 95.04 | 619,196 | +0.48(+0.51%) |
Jan 31, 2019 | 93.68 | 94.85 | 93.54 | 94.55 | 1,123,584 | +0.82(+0.88%) |
Jan 30, 2019 | 93.22 | 94.30 | 92.31 | 93.73 | 1,395,149 | -0.16(-0.17%) |
Jan 29, 2019 | 94.51 | 94.98 | 93.39 | 93.88 | 2,240,667 | -3.89(-3.97%) |
Jan 28, 2019 | 96.82 | 99.02 | 96.36 | 97.77 | 2,515,318 | +0.85(+0.88%) |
Jan 25, 2019 | 97.37 | 97.40 | 96.54 | 96.92 | 1,133,606 | +0.56(+0.58%) |
Jan 24, 2019 | 96.51 | 96.55 | 95.74 | 96.36 | 2,186,598 | +1.19(+1.25%) |
Jan 23, 2019 | 95.79 | 95.99 | 94.77 | 95.17 | 589,703 | +0.70(+0.75%) |
Jan 22, 2019 | 94.63 | 94.93 | 94.07 | 94.47 | 744,235 | -2.20(-2.28%) |
Jan 18, 2019 | 96.22 | 97.03 | 95.65 | 96.67 | 529,723 | +1.93(+2.04%) |
Jan 17, 2019 | 93.59 | 95.02 | 93.53 | 94.74 | 369,675 | +1.26(+1.35%) |
Jan 16, 2019 | 93.01 | 93.79 | 92.99 | 93.48 | 483,998 | -0.16(-0.18%) |
Jan 15, 2019 | 92.20 | 93.71 | 92.20 | 93.65 | 484,613 | +1.21(+1.31%) |
Jan 14, 2019 | 92.02 | 92.82 | 92.02 | 92.44 | 687,913 | -0.80(-0.85%) |
Jan 11, 2019 | 93.44 | 93.66 | 92.87 | 93.24 | 631,009 | -1.24(-1.32%) |
Jan 10, 2019 | 93.76 | 94.54 | 93.33 | 94.48 | 726,043 | +0.63(+0.67%) |
Jan 09, 2019 | 93.97 | 94.32 | 93.52 | 93.85 | 564,809 | +1.26(+1.36%) |
Jan 08, 2019 | 92.68 | 92.78 | 91.81 | 92.59 | 600,043 | +1.43(+1.56%) |
Jan 07, 2019 | 90.91 | 91.60 | 90.29 | 91.16 | 942,372 | +0.89(+0.98%) |
Jan 04, 2019 | 88.99 | 90.69 | 88.60 | 90.27 | 1,135,356 | +3.00(+3.44%) |
Jan 03, 2019 | 88.44 | 88.53 | 87.27 | 87.27 | 883,619 | -3.40(-3.75%) |