Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.68 | 96.22 | 95.16 | 95.78 | 3,052,968 | +1.09(+1.15%) |
Mar 28, 2019 | 95.58 | 96.11 | 93.98 | 94.68 | 2,874,498 | -0.81(-0.85%) |
Mar 27, 2019 | 97.31 | 97.78 | 94.42 | 95.49 | 2,880,907 | -1.95(-2.00%) |
Mar 26, 2019 | 96.47 | 97.48 | 96.18 | 97.44 | 3,638,152 | +1.68(+1.76%) |
Mar 25, 2019 | 95.38 | 96.52 | 94.62 | 95.76 | 2,957,521 | -1.96(-2.00%) |
Mar 22, 2019 | 99.89 | 100.07 | 97.64 | 97.71 | 2,528,129 | -2.53(-2.52%) |
Mar 21, 2019 | 99.17 | 101.10 | 98.71 | 100.24 | 4,094,159 | +1.43(+1.45%) |
Mar 20, 2019 | 100.05 | 100.32 | 98.37 | 98.81 | 2,902,556 | -1.22(-1.22%) |
Mar 19, 2019 | 100.00 | 100.42 | 99.43 | 100.03 | 2,137,728 | +0.73(+0.73%) |
Mar 18, 2019 | 99.51 | 100.42 | 98.65 | 99.31 | 2,731,260 | -0.22(-0.22%) |
Mar 15, 2019 | 99.15 | 100.67 | 98.58 | 99.52 | 5,027,792 | +1.04(+1.05%) |
Mar 14, 2019 | 98.61 | 98.61 | 97.46 | 98.49 | 2,155,795 | +0.15(+0.16%) |
Mar 13, 2019 | 98.64 | 99.22 | 97.98 | 98.33 | 1,993,999 | +0.15(+0.16%) |
Mar 12, 2019 | 97.96 | 98.76 | 97.04 | 98.18 | 2,629,193 | +0.21(+0.21%) |
Mar 11, 2019 | 95.94 | 98.02 | 95.92 | 97.97 | 3,170,009 | +2.07(+2.15%) |
Mar 08, 2019 | 95.30 | 96.15 | 94.73 | 95.90 | 5,266,744 | -0.25(-0.26%) |
Mar 07, 2019 | 97.13 | 97.13 | 95.73 | 96.15 | 2,755,523 | -1.01(-1.04%) |
Mar 06, 2019 | 98.55 | 98.86 | 96.95 | 97.16 | 2,229,006 | -1.31(-1.33%) |
Mar 05, 2019 | 98.81 | 99.20 | 98.22 | 98.47 | 3,124,956 | -0.39(-0.40%) |
Mar 04, 2019 | 99.17 | 99.61 | 97.13 | 98.86 | 2,767,721 | +0.20(+0.20%) |
Mar 01, 2019 | 98.11 | 98.98 | 97.12 | 98.66 | 3,101,001 | +1.35(+1.38%) |
Feb 28, 2019 | 95.48 | 97.54 | 95.48 | 97.31 | 3,530,794 | +1.43(+1.49%) |
Feb 27, 2019 | 96.25 | 96.51 | 95.02 | 95.88 | 2,891,247 | -1.13(-1.17%) |
Feb 26, 2019 | 97.18 | 97.63 | 96.67 | 97.02 | 2,301,678 | -0.65(-0.67%) |
Feb 25, 2019 | 96.67 | 97.96 | 96.50 | 97.67 | 4,405,273 | +1.80(+1.88%) |
Feb 22, 2019 | 96.02 | 96.25 | 95.21 | 95.87 | 2,483,525 | +0.57(+0.60%) |
Feb 21, 2019 | 96.25 | 96.67 | 94.97 | 95.30 | 3,762,310 | -1.39(-1.44%) |
Feb 20, 2019 | 95.13 | 98.01 | 94.78 | 96.69 | 5,084,090 | +2.35(+2.49%) |
Feb 19, 2019 | 95.44 | 95.68 | 94.27 | 94.34 | 4,107,252 | -1.38(-1.44%) |
Feb 15, 2019 | 95.38 | 95.79 | 94.40 | 95.71 | 2,529,262 | +1.13(+1.20%) |
Feb 14, 2019 | 94.35 | 95.07 | 93.78 | 94.58 | 3,282,835 | +0.06(+0.07%) |
Feb 13, 2019 | 94.53 | 95.12 | 93.66 | 94.52 | 2,670,394 | +0.33(+0.35%) |
Feb 12, 2019 | 93.35 | 94.93 | 93.12 | 94.19 | 3,848,749 | +2.09(+2.27%) |
Feb 11, 2019 | 92.69 | 92.92 | 91.44 | 92.10 | 2,458,452 | +0.92(+1.01%) |
Feb 08, 2019 | 90.02 | 91.35 | 89.67 | 91.18 | 2,659,957 | +0.09(+0.10%) |
Feb 07, 2019 | 91.71 | 92.42 | 90.10 | 91.09 | 3,835,672 | -1.61(-1.74%) |
Feb 06, 2019 | 91.47 | 93.67 | 91.42 | 92.70 | 3,622,961 | +1.82(+2.00%) |
Feb 05, 2019 | 90.10 | 90.98 | 89.66 | 90.88 | 2,731,669 | +0.63(+0.70%) |
Feb 04, 2019 | 90.94 | 91.23 | 89.37 | 90.24 | 2,803,703 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.09 | 89.47 | 91.01 | 3,396,286 | +1.52(+1.70%) |
Jan 31, 2019 | 89.38 | 89.58 | 88.73 | 89.48 | 2,858,198 | -0.14(-0.15%) |
Jan 30, 2019 | 88.32 | 90.01 | 87.90 | 89.62 | 2,931,730 | +1.81(+2.06%) |
Jan 29, 2019 | 88.98 | 88.98 | 87.41 | 87.81 | 2,398,311 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.43 | 85.86 | 88.11 | 2,496,944 | -0.30(-0.34%) |
Jan 25, 2019 | 86.71 | 88.84 | 86.49 | 88.41 | 4,750,625 | +2.64(+3.08%) |
Jan 24, 2019 | 81.94 | 86.44 | 81.94 | 85.76 | 7,156,603 | +5.33(+6.63%) |
Jan 23, 2019 | 80.92 | 81.20 | 79.45 | 80.43 | 1,757,027 | -0.24(-0.30%) |
Jan 22, 2019 | 81.98 | 82.14 | 79.84 | 80.68 | 3,037,530 | -2.02(-2.44%) |
Jan 18, 2019 | 81.11 | 82.85 | 80.04 | 82.70 | 3,835,212 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.42 | 77.34 | 80.39 | 2,831,482 | +1.64(+2.08%) |
Jan 16, 2019 | 79.29 | 80.13 | 78.65 | 78.75 | 1,846,979 | -0.55(-0.70%) |
Jan 15, 2019 | 79.35 | 80.14 | 78.76 | 79.30 | 2,165,891 | +0.10(+0.13%) |
Jan 14, 2019 | 80.27 | 80.55 | 79.08 | 79.20 | 2,473,223 | -2.32(-2.84%) |
Jan 11, 2019 | 79.72 | 82.47 | 79.72 | 81.52 | 3,347,124 | +1.31(+1.64%) |
Jan 10, 2019 | 78.65 | 80.25 | 78.36 | 80.21 | 2,256,342 | +1.10(+1.38%) |
Jan 09, 2019 | 77.68 | 80.11 | 77.68 | 79.11 | 3,669,568 | +1.96(+2.53%) |
Jan 08, 2019 | 76.28 | 77.19 | 74.83 | 77.16 | 4,411,117 | +1.84(+2.44%) |
Jan 07, 2019 | 74.71 | 76.21 | 74.30 | 75.32 | 2,929,260 | +0.47(+0.63%) |
Jan 04, 2019 | 73.73 | 75.14 | 72.83 | 74.85 | 3,833,555 | +1.77(+2.43%) |
Jan 03, 2019 | 75.12 | 76.35 | 72.91 | 73.07 | 4,835,161 | -4.70(-6.04%) |