Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.81 | 104.87 | 103.94 | 104.25 | 1,468,128 | +1.13(+1.09%) |
Mar 28, 2019 | 103.22 | 103.47 | 102.55 | 103.12 | 2,068,728 | +0.59(+0.57%) |
Mar 27, 2019 | 102.65 | 102.94 | 101.71 | 102.53 | 1,299,204 | -0.34(-0.33%) |
Mar 26, 2019 | 102.09 | 102.91 | 101.91 | 102.87 | 1,243,713 | +2.10(+2.09%) |
Mar 25, 2019 | 100.59 | 101.06 | 100.28 | 100.77 | 484,185 | -0.11(-0.11%) |
Mar 22, 2019 | 101.73 | 102.13 | 100.30 | 100.87 | 863,865 | -2.45(-2.37%) |
Mar 21, 2019 | 102.31 | 103.38 | 102.25 | 103.32 | 426,444 | -0.09(-0.09%) |
Mar 20, 2019 | 102.74 | 103.75 | 102.38 | 103.41 | 752,623 | +0.98(+0.96%) |
Mar 19, 2019 | 102.33 | 102.70 | 102.01 | 102.43 | 560,530 | +1.17(+1.16%) |
Mar 18, 2019 | 101.12 | 101.43 | 100.70 | 101.25 | 475,748 | -0.32(-0.31%) |
Mar 15, 2019 | 100.80 | 101.82 | 100.78 | 101.57 | 851,793 | +2.68(+2.71%) |
Mar 14, 2019 | 98.72 | 99.09 | 98.34 | 98.89 | 436,563 | +0.60(+0.61%) |
Mar 13, 2019 | 97.98 | 98.68 | 97.94 | 98.29 | 523,143 | +0.77(+0.79%) |
Mar 12, 2019 | 96.94 | 97.75 | 96.86 | 97.52 | 454,431 | +0.26(+0.27%) |
Mar 11, 2019 | 96.31 | 97.44 | 96.31 | 97.26 | 527,153 | -0.23(-0.23%) |
Mar 08, 2019 | 96.40 | 97.56 | 96.33 | 97.49 | 594,959 | +1.46(+1.52%) |
Mar 07, 2019 | 97.00 | 97.04 | 95.81 | 96.03 | 339,371 | -1.12(-1.15%) |
Mar 06, 2019 | 97.75 | 97.77 | 97.02 | 97.14 | 299,128 | -0.34(-0.35%) |
Mar 05, 2019 | 97.17 | 97.75 | 96.89 | 97.49 | 298,397 | +0.59(+0.61%) |
Mar 04, 2019 | 97.52 | 97.55 | 96.26 | 96.90 | 447,693 | -0.96(-0.98%) |
Mar 01, 2019 | 97.52 | 98.04 | 97.26 | 97.86 | 524,189 | +1.13(+1.17%) |
Feb 28, 2019 | 96.65 | 96.90 | 96.37 | 96.73 | 601,743 | +0.11(+0.11%) |
Feb 27, 2019 | 96.35 | 96.68 | 95.92 | 96.62 | 522,067 | -0.51(-0.52%) |
Feb 26, 2019 | 96.20 | 97.18 | 96.14 | 97.13 | 362,466 | +0.22(+0.22%) |
Feb 25, 2019 | 97.26 | 97.58 | 96.83 | 96.91 | 452,058 | -0.89(-0.91%) |
Feb 22, 2019 | 97.59 | 97.95 | 97.46 | 97.80 | 373,344 | +1.21(+1.25%) |
Feb 21, 2019 | 96.79 | 97.14 | 96.44 | 96.59 | 330,519 | +0.11(+0.11%) |
Feb 20, 2019 | 96.23 | 96.94 | 96.23 | 96.49 | 808,960 | +0.11(+0.11%) |
Feb 19, 2019 | 95.76 | 96.59 | 95.76 | 96.38 | 324,215 | -0.07(-0.07%) |
Feb 15, 2019 | 96.39 | 96.48 | 95.57 | 96.45 | 364,152 | +0.79(+0.83%) |
Feb 14, 2019 | 95.43 | 95.97 | 95.04 | 95.66 | 548,084 | +0.61(+0.65%) |
Feb 13, 2019 | 95.10 | 95.92 | 95.02 | 95.04 | 426,541 | +0.57(+0.60%) |
Feb 12, 2019 | 94.38 | 94.85 | 94.16 | 94.47 | 879,672 | +0.49(+0.52%) |
Feb 11, 2019 | 94.17 | 94.37 | 93.62 | 93.98 | 704,934 | +0.05(+0.06%) |
Feb 08, 2019 | 93.82 | 94.30 | 93.48 | 93.93 | 802,397 | +0.51(+0.55%) |
Feb 07, 2019 | 93.80 | 94.08 | 92.91 | 93.42 | 730,471 | -1.63(-1.72%) |
Feb 06, 2019 | 95.78 | 95.86 | 95.01 | 95.05 | 387,480 | -0.90(-0.94%) |
Feb 05, 2019 | 95.56 | 96.05 | 95.34 | 95.95 | 785,802 | +1.86(+1.98%) |
Feb 04, 2019 | 93.17 | 94.17 | 92.94 | 94.09 | 625,602 | +0.23(+0.25%) |
Feb 01, 2019 | 93.74 | 94.41 | 93.43 | 93.86 | 626,966 | +0.48(+0.51%) |
Jan 31, 2019 | 92.52 | 93.68 | 92.38 | 93.38 | 1,137,685 | +0.81(+0.88%) |
Jan 30, 2019 | 92.06 | 93.14 | 91.17 | 92.57 | 1,412,657 | -0.15(-0.17%) |
Jan 29, 2019 | 93.33 | 93.80 | 92.23 | 92.72 | 2,268,787 | -3.84(-3.97%) |
Jan 28, 2019 | 95.62 | 97.80 | 95.17 | 96.56 | 2,546,885 | +0.84(+0.88%) |
Jan 25, 2019 | 96.16 | 96.20 | 95.34 | 95.72 | 1,147,833 | +0.55(+0.58%) |
Jan 24, 2019 | 95.31 | 95.36 | 94.55 | 95.17 | 2,214,040 | +1.17(+1.25%) |
Jan 23, 2019 | 94.60 | 94.80 | 93.60 | 93.99 | 597,103 | +0.70(+0.75%) |
Jan 22, 2019 | 93.46 | 93.75 | 92.90 | 93.30 | 753,575 | -2.18(-2.28%) |
Jan 18, 2019 | 95.02 | 95.83 | 94.46 | 95.47 | 536,371 | +1.91(+2.04%) |
Jan 17, 2019 | 92.43 | 93.84 | 92.37 | 93.57 | 374,315 | +1.25(+1.35%) |
Jan 16, 2019 | 91.85 | 92.63 | 91.84 | 92.32 | 490,072 | -0.16(-0.18%) |
Jan 15, 2019 | 91.06 | 92.55 | 91.06 | 92.49 | 490,695 | +1.19(+1.31%) |
Jan 14, 2019 | 90.88 | 91.67 | 90.88 | 91.29 | 696,546 | -0.79(-0.85%) |
Jan 11, 2019 | 92.28 | 92.50 | 91.72 | 92.08 | 638,928 | -1.23(-1.32%) |
Jan 10, 2019 | 92.59 | 93.37 | 92.17 | 93.31 | 735,154 | +0.62(+0.67%) |
Jan 09, 2019 | 92.80 | 93.15 | 92.36 | 92.68 | 571,897 | +1.25(+1.36%) |
Jan 08, 2019 | 91.53 | 91.63 | 90.68 | 91.44 | 607,574 | +1.41(+1.56%) |
Jan 07, 2019 | 89.79 | 90.46 | 89.17 | 90.03 | 954,199 | +0.88(+0.98%) |
Jan 04, 2019 | 87.89 | 89.57 | 87.50 | 89.15 | 1,149,605 | +2.96(+3.44%) |
Jan 03, 2019 | 87.34 | 87.43 | 86.18 | 86.19 | 894,708 | -3.36(-3.75%) |