Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.33 | 104.59 | 103.53 | 103.88 | 598,207 | -0.02(-0.02%) |
Mar 28, 2019 | 102.47 | 103.96 | 102.26 | 103.89 | 515,186 | +1.77(+1.73%) |
Mar 27, 2019 | 101.97 | 102.56 | 101.48 | 102.13 | 392,111 | +0.22(+0.22%) |
Mar 26, 2019 | 101.11 | 102.05 | 100.85 | 101.91 | 518,824 | +1.36(+1.35%) |
Mar 25, 2019 | 100.05 | 100.75 | 99.65 | 100.55 | 358,587 | +0.36(+0.36%) |
Mar 22, 2019 | 101.87 | 101.94 | 100.17 | 100.19 | 560,459 | -2.07(-2.02%) |
Mar 21, 2019 | 101.01 | 102.62 | 100.58 | 102.26 | 445,764 | +1.16(+1.15%) |
Mar 20, 2019 | 102.57 | 102.98 | 100.66 | 101.10 | 920,048 | -2.10(-2.04%) |
Mar 19, 2019 | 102.96 | 103.46 | 102.62 | 103.20 | 774,687 | +0.62(+0.60%) |
Mar 18, 2019 | 101.31 | 102.63 | 101.06 | 102.59 | 746,217 | +1.28(+1.26%) |
Mar 15, 2019 | 100.89 | 101.89 | 100.67 | 101.31 | 1,359,810 | +0.08(+0.08%) |
Mar 14, 2019 | 100.83 | 101.36 | 100.15 | 101.23 | 779,893 | +0.14(+0.14%) |
Mar 13, 2019 | 102.01 | 102.19 | 101.03 | 101.09 | 715,954 | -0.54(-0.53%) |
Mar 12, 2019 | 100.69 | 101.85 | 100.42 | 101.63 | 847,796 | +1.30(+1.29%) |
Mar 11, 2019 | 99.91 | 100.56 | 99.49 | 100.34 | 848,049 | +0.69(+0.69%) |
Mar 08, 2019 | 98.55 | 99.84 | 98.13 | 99.65 | 782,924 | +0.56(+0.57%) |
Mar 07, 2019 | 98.56 | 99.28 | 97.88 | 99.09 | 679,836 | -0.17(-0.18%) |
Mar 06, 2019 | 100.19 | 100.19 | 99.11 | 99.26 | 761,631 | -0.79(-0.79%) |
Mar 05, 2019 | 100.15 | 100.58 | 99.81 | 100.05 | 886,155 | -0.03(-0.03%) |
Mar 04, 2019 | 100.62 | 101.06 | 98.87 | 100.08 | 1,019,254 | -0.29(-0.29%) |
Mar 01, 2019 | 99.61 | 100.42 | 98.94 | 100.37 | 1,320,397 | +1.53(+1.55%) |
Feb 28, 2019 | 98.42 | 99.28 | 98.19 | 98.84 | 1,198,025 | +0.24(+0.24%) |
Feb 27, 2019 | 97.50 | 98.65 | 97.23 | 98.61 | 464,523 | +0.85(+0.87%) |
Feb 26, 2019 | 98.84 | 99.18 | 97.72 | 97.75 | 650,433 | -1.00(-1.01%) |
Feb 25, 2019 | 98.34 | 99.39 | 98.11 | 98.75 | 664,161 | +0.91(+0.94%) |
Feb 22, 2019 | 97.07 | 98.00 | 96.91 | 97.84 | 472,960 | +1.22(+1.26%) |
Feb 21, 2019 | 97.11 | 97.16 | 96.17 | 96.62 | 1,012,507 | -0.75(-0.77%) |
Feb 20, 2019 | 96.18 | 97.64 | 95.84 | 97.37 | 676,727 | +1.33(+1.38%) |
Feb 19, 2019 | 95.60 | 96.69 | 95.51 | 96.04 | 775,826 | +0.07(+0.08%) |
Feb 15, 2019 | 95.91 | 96.13 | 95.47 | 95.97 | 521,382 | +0.87(+0.91%) |
Feb 14, 2019 | 95.16 | 95.80 | 94.95 | 95.10 | 428,411 | -0.42(-0.44%) |
Feb 13, 2019 | 95.60 | 96.18 | 95.38 | 95.52 | 525,265 | +0.30(+0.32%) |
Feb 12, 2019 | 93.65 | 95.35 | 93.49 | 95.22 | 526,987 | +1.90(+2.04%) |
Feb 11, 2019 | 94.20 | 94.34 | 92.96 | 93.32 | 579,740 | -0.75(-0.80%) |
Feb 08, 2019 | 93.96 | 94.61 | 93.13 | 94.07 | 437,108 | -0.19(-0.20%) |
Feb 07, 2019 | 94.51 | 94.85 | 93.30 | 94.26 | 658,608 | -0.98(-1.03%) |
Feb 06, 2019 | 95.45 | 96.04 | 95.13 | 95.24 | 504,400 | -0.61(-0.64%) |
Feb 05, 2019 | 95.10 | 95.89 | 94.94 | 95.85 | 1,011,657 | +1.01(+1.06%) |
Feb 04, 2019 | 95.08 | 95.62 | 93.69 | 94.85 | 671,517 | -0.73(-0.77%) |
Feb 01, 2019 | 95.32 | 96.82 | 95.21 | 95.58 | 1,024,947 | +0.02(+0.02%) |
Jan 31, 2019 | 93.53 | 95.68 | 92.62 | 95.56 | 2,026,556 | +2.06(+2.20%) |
Jan 30, 2019 | 91.99 | 94.75 | 90.82 | 93.50 | 1,280,026 | +3.16(+3.49%) |
Jan 29, 2019 | 89.75 | 91.09 | 89.75 | 90.34 | 1,052,409 | +0.83(+0.93%) |
Jan 28, 2019 | 88.54 | 89.53 | 88.19 | 89.51 | 644,642 | +0.59(+0.66%) |
Jan 25, 2019 | 88.56 | 89.11 | 88.40 | 88.93 | 472,523 | +1.12(+1.27%) |
Jan 24, 2019 | 87.53 | 88.40 | 87.06 | 87.81 | 523,016 | +0.46(+0.52%) |
Jan 23, 2019 | 88.94 | 89.01 | 86.90 | 87.35 | 611,275 | -0.94(-1.07%) |
Jan 22, 2019 | 88.29 | 88.71 | 87.38 | 88.29 | 545,177 | -0.05(-0.06%) |
Jan 18, 2019 | 87.05 | 88.76 | 86.85 | 88.35 | 607,514 | +1.60(+1.85%) |
Jan 17, 2019 | 85.14 | 86.86 | 84.87 | 86.75 | 1,003,184 | +1.36(+1.60%) |
Jan 16, 2019 | 85.58 | 86.29 | 85.29 | 85.39 | 867,866 | -0.38(-0.44%) |
Jan 15, 2019 | 86.00 | 86.03 | 85.36 | 85.76 | 650,687 | -0.21(-0.24%) |
Jan 14, 2019 | 85.95 | 86.60 | 85.45 | 85.97 | 748,737 | -0.59(-0.68%) |
Jan 11, 2019 | 85.18 | 86.64 | 84.67 | 86.56 | 466,183 | +0.91(+1.06%) |
Jan 10, 2019 | 83.72 | 85.71 | 83.72 | 85.65 | 683,350 | +1.73(+2.06%) |
Jan 09, 2019 | 83.69 | 84.40 | 83.20 | 83.92 | 650,017 | -0.07(-0.09%) |
Jan 08, 2019 | 83.62 | 84.53 | 83.34 | 83.99 | 477,864 | +0.85(+1.02%) |
Jan 07, 2019 | 82.70 | 84.06 | 81.97 | 83.14 | 446,822 | +0.39(+0.48%) |
Jan 04, 2019 | 80.76 | 83.18 | 80.28 | 82.75 | 900,668 | +3.09(+3.88%) |
Jan 03, 2019 | 82.00 | 82.07 | 79.50 | 79.66 | 892,007 | -2.67(-3.24%) |