Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.67 | 105.06 | 104.01 | 104.73 | 2,214,973 | +0.01(+0.01%) |
Mar 28, 2019 | 104.64 | 105.23 | 104.46 | 104.72 | 1,181,985 | +0.46(+0.44%) |
Mar 27, 2019 | 103.64 | 104.28 | 103.28 | 104.26 | 1,473,897 | +0.23(+0.22%) |
Mar 26, 2019 | 103.36 | 104.89 | 103.31 | 104.03 | 1,258,785 | +0.99(+0.96%) |
Mar 25, 2019 | 103.12 | 103.44 | 102.64 | 103.04 | 1,839,996 | -0.12(-0.11%) |
Mar 22, 2019 | 102.61 | 103.87 | 102.27 | 103.16 | 1,648,393 | +0.50(+0.49%) |
Mar 21, 2019 | 100.86 | 102.78 | 100.86 | 102.66 | 1,444,145 | +1.60(+1.58%) |
Mar 20, 2019 | 101.65 | 101.65 | 100.17 | 101.07 | 1,760,136 | -0.31(-0.31%) |
Mar 19, 2019 | 101.01 | 101.49 | 100.64 | 101.38 | 1,641,077 | +0.31(+0.31%) |
Mar 18, 2019 | 101.35 | 101.75 | 100.69 | 101.07 | 1,169,859 | -0.52(-0.52%) |
Mar 15, 2019 | 99.96 | 101.64 | 99.96 | 101.59 | 3,397,822 | +1.47(+1.47%) |
Mar 14, 2019 | 100.30 | 100.75 | 99.77 | 100.12 | 1,534,048 | -0.02(-0.02%) |
Mar 13, 2019 | 99.75 | 100.39 | 99.50 | 100.14 | 1,234,443 | +0.58(+0.59%) |
Mar 12, 2019 | 99.44 | 100.26 | 99.33 | 99.55 | 1,208,802 | +0.16(+0.16%) |
Mar 11, 2019 | 97.99 | 99.44 | 97.80 | 99.39 | 1,476,500 | +1.45(+1.48%) |
Mar 08, 2019 | 97.21 | 98.01 | 97.14 | 97.95 | 1,485,009 | +0.59(+0.61%) |
Mar 07, 2019 | 97.63 | 98.64 | 96.88 | 97.36 | 1,723,123 | +0.07(+0.07%) |
Mar 06, 2019 | 97.54 | 97.60 | 96.69 | 97.29 | 1,360,349 | -0.46(-0.47%) |
Mar 05, 2019 | 97.72 | 98.34 | 97.47 | 97.75 | 1,658,087 | +0.20(+0.21%) |
Mar 04, 2019 | 97.26 | 97.76 | 96.45 | 97.55 | 1,962,792 | +0.64(+0.66%) |
Mar 01, 2019 | 97.87 | 98.02 | 96.40 | 96.91 | 2,137,510 | -0.96(-0.98%) |
Feb 28, 2019 | 97.92 | 98.18 | 97.36 | 97.87 | 1,981,542 | +0.13(+0.14%) |
Feb 27, 2019 | 98.14 | 98.61 | 97.64 | 97.74 | 1,611,221 | -0.92(-0.93%) |
Feb 26, 2019 | 98.83 | 99.11 | 98.45 | 98.66 | 1,423,700 | -0.01(-0.01%) |
Feb 25, 2019 | 100.15 | 100.15 | 98.38 | 98.67 | 1,748,899 | -1.11(-1.11%) |
Feb 22, 2019 | 99.58 | 100.20 | 98.80 | 99.78 | 1,875,857 | -0.53(-0.53%) |
Feb 21, 2019 | 99.38 | 100.40 | 98.76 | 100.30 | 1,790,829 | +0.96(+0.97%) |
Feb 20, 2019 | 100.20 | 100.35 | 99.01 | 99.34 | 2,595,199 | -0.83(-0.83%) |
Feb 19, 2019 | 99.20 | 100.44 | 98.62 | 100.17 | 2,345,280 | +0.95(+0.95%) |
Feb 15, 2019 | 98.43 | 99.47 | 98.07 | 99.22 | 2,212,950 | +1.33(+1.36%) |
Feb 14, 2019 | 96.80 | 98.42 | 96.35 | 97.89 | 1,689,209 | +0.64(+0.65%) |
Feb 13, 2019 | 96.95 | 97.77 | 96.93 | 97.25 | 2,107,358 | +0.08(+0.08%) |
Feb 12, 2019 | 98.02 | 98.18 | 96.91 | 97.18 | 2,525,373 | -0.66(-0.68%) |
Feb 11, 2019 | 96.76 | 97.87 | 96.76 | 97.84 | 2,300,321 | +0.92(+0.95%) |
Feb 08, 2019 | 94.89 | 96.94 | 94.72 | 96.92 | 2,631,452 | +1.95(+2.06%) |
Feb 07, 2019 | 95.37 | 95.59 | 94.30 | 94.97 | 2,067,773 | -0.67(-0.70%) |
Feb 06, 2019 | 93.81 | 95.81 | 93.48 | 95.64 | 2,594,093 | +1.63(+1.73%) |
Feb 05, 2019 | 94.44 | 94.63 | 93.42 | 94.01 | 2,185,372 | -0.46(-0.49%) |
Feb 04, 2019 | 93.91 | 94.49 | 93.69 | 94.47 | 2,257,343 | +0.86(+0.92%) |
Feb 01, 2019 | 93.48 | 94.26 | 93.26 | 93.61 | 2,629,542 | +0.30(+0.32%) |
Jan 31, 2019 | 90.22 | 93.69 | 90.17 | 93.31 | 5,169,717 | +2.94(+3.25%) |
Jan 30, 2019 | 90.92 | 91.29 | 90.05 | 90.37 | 2,751,790 | -0.23(-0.26%) |
Jan 29, 2019 | 90.67 | 91.38 | 90.01 | 90.60 | 2,927,647 | +0.08(+0.09%) |
Jan 28, 2019 | 90.48 | 91.74 | 90.29 | 90.52 | 3,069,420 | -0.06(-0.06%) |
Jan 25, 2019 | 93.35 | 94.01 | 90.54 | 90.58 | 3,645,358 | -2.78(-2.98%) |
Jan 24, 2019 | 93.93 | 94.46 | 92.72 | 93.36 | 3,733,751 | -0.59(-0.63%) |
Jan 23, 2019 | 93.05 | 95.93 | 91.66 | 93.95 | 5,875,146 | -2.58(-2.67%) |
Jan 22, 2019 | 97.92 | 98.11 | 95.52 | 96.53 | 3,445,439 | -1.37(-1.40%) |
Jan 18, 2019 | 97.64 | 98.83 | 97.30 | 97.91 | 3,202,744 | +2.09(+2.19%) |
Jan 17, 2019 | 95.99 | 96.32 | 94.99 | 95.81 | 2,864,884 | -0.31(-0.32%) |
Jan 16, 2019 | 97.34 | 97.96 | 95.91 | 96.12 | 3,441,452 | -1.64(-1.68%) |
Jan 15, 2019 | 97.37 | 98.54 | 97.18 | 97.77 | 2,388,265 | +0.38(+0.39%) |
Jan 14, 2019 | 97.46 | 97.97 | 96.76 | 97.39 | 3,752,200 | -0.80(-0.81%) |
Jan 11, 2019 | 97.87 | 98.23 | 97.34 | 98.18 | 2,015,994 | +0.45(+0.46%) |
Jan 10, 2019 | 95.69 | 97.79 | 95.19 | 97.73 | 2,815,213 | +2.22(+2.32%) |
Jan 09, 2019 | 96.29 | 96.73 | 95.05 | 95.51 | 2,366,156 | -0.79(-0.82%) |
Jan 08, 2019 | 95.80 | 96.49 | 94.33 | 96.30 | 3,215,518 | +1.31(+1.38%) |
Jan 07, 2019 | 93.90 | 95.58 | 93.70 | 94.99 | 2,064,645 | +1.27(+1.35%) |
Jan 04, 2019 | 92.83 | 94.13 | 91.93 | 93.73 | 2,694,597 | +1.04(+1.12%) |
Jan 03, 2019 | 93.22 | 94.47 | 92.33 | 92.69 | 3,897,147 | -0.96(-1.03%) |