Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.35 | 108.45 | 105.30 | 107.73 | 348,167 | +3.29(+3.15%) |
Mar 28, 2019 | 103.67 | 104.75 | 103.09 | 104.44 | 266,318 | +1.06(+1.02%) |
Mar 27, 2019 | 104.53 | 104.88 | 102.36 | 103.38 | 223,034 | -1.15(-1.10%) |
Mar 26, 2019 | 106.13 | 107.40 | 104.05 | 104.53 | 302,018 | -1.00(-0.95%) |
Mar 25, 2019 | 105.85 | 107.69 | 105.27 | 105.53 | 273,383 | -0.93(-0.88%) |
Mar 22, 2019 | 110.35 | 110.57 | 106.40 | 106.47 | 236,130 | -4.47(-4.03%) |
Mar 21, 2019 | 107.11 | 111.77 | 107.11 | 110.94 | 304,267 | +3.52(+3.28%) |
Mar 20, 2019 | 107.80 | 108.50 | 106.02 | 107.42 | 331,308 | -0.09(-0.08%) |
Mar 19, 2019 | 108.37 | 109.00 | 107.00 | 107.50 | 439,314 | -0.29(-0.27%) |
Mar 18, 2019 | 107.07 | 108.33 | 105.82 | 107.79 | 313,929 | +0.92(+0.86%) |
Mar 15, 2019 | 105.83 | 108.09 | 104.89 | 106.87 | 559,893 | +1.41(+1.34%) |
Mar 14, 2019 | 106.36 | 106.80 | 105.39 | 105.46 | 344,164 | -0.89(-0.84%) |
Mar 13, 2019 | 107.54 | 107.80 | 106.20 | 106.35 | 376,997 | -0.97(-0.90%) |
Mar 12, 2019 | 106.46 | 107.50 | 105.66 | 107.32 | 232,126 | +1.05(+0.98%) |
Mar 11, 2019 | 105.21 | 106.48 | 105.06 | 106.28 | 211,249 | +1.66(+1.58%) |
Mar 08, 2019 | 104.11 | 105.69 | 103.54 | 104.62 | 211,042 | -0.79(-0.75%) |
Mar 07, 2019 | 105.46 | 105.86 | 103.47 | 105.41 | 203,540 | -0.12(-0.12%) |
Mar 06, 2019 | 108.33 | 108.33 | 105.53 | 105.53 | 251,876 | -2.25(-2.09%) |
Mar 05, 2019 | 106.88 | 108.13 | 106.80 | 107.78 | 196,502 | -0.23(-0.21%) |
Mar 04, 2019 | 109.28 | 109.99 | 107.74 | 108.01 | 334,106 | -0.94(-0.86%) |
Mar 01, 2019 | 109.59 | 110.37 | 107.80 | 108.95 | 288,240 | +0.54(+0.50%) |
Feb 28, 2019 | 109.32 | 110.24 | 108.38 | 108.42 | 326,677 | -1.77(-1.61%) |
Feb 27, 2019 | 108.47 | 110.82 | 108.47 | 110.19 | 564,127 | +1.72(+1.58%) |
Feb 26, 2019 | 106.87 | 109.74 | 106.58 | 108.47 | 511,979 | +1.60(+1.50%) |
Feb 25, 2019 | 103.39 | 107.32 | 103.13 | 106.87 | 485,656 | +4.86(+4.76%) |
Feb 22, 2019 | 101.08 | 102.33 | 100.41 | 102.01 | 322,353 | +1.67(+1.66%) |
Feb 21, 2019 | 100.11 | 101.09 | 99.30 | 100.34 | 416,260 | +0.01(+0.01%) |
Feb 20, 2019 | 96.13 | 101.33 | 95.63 | 100.33 | 677,850 | +4.42(+4.61%) |
Feb 19, 2019 | 95.88 | 96.90 | 95.09 | 95.92 | 430,932 | +0.14(+0.15%) |
Feb 15, 2019 | 94.39 | 95.91 | 93.62 | 95.77 | 339,983 | +1.81(+1.93%) |
Feb 14, 2019 | 94.37 | 95.50 | 93.18 | 93.96 | 329,669 | -0.73(-0.77%) |
Feb 13, 2019 | 95.58 | 96.57 | 93.14 | 94.69 | 386,849 | -0.72(-0.75%) |
Feb 12, 2019 | 94.11 | 95.79 | 93.12 | 95.41 | 342,968 | +2.22(+2.39%) |
Feb 11, 2019 | 93.97 | 93.97 | 92.29 | 93.18 | 370,501 | -0.48(-0.51%) |
Feb 08, 2019 | 94.99 | 95.92 | 91.21 | 93.66 | 600,161 | -2.89(-3.00%) |
Feb 07, 2019 | 99.69 | 99.69 | 94.98 | 96.56 | 503,021 | -2.47(-2.50%) |
Feb 06, 2019 | 98.58 | 99.66 | 98.33 | 99.03 | 202,183 | +0.83(+0.85%) |
Feb 05, 2019 | 98.78 | 99.42 | 97.68 | 98.20 | 157,394 | -0.51(-0.51%) |
Feb 04, 2019 | 98.62 | 99.50 | 97.57 | 98.70 | 140,579 | +0.19(+0.19%) |
Feb 01, 2019 | 97.70 | 99.37 | 97.26 | 98.51 | 142,920 | +0.84(+0.86%) |
Jan 31, 2019 | 97.71 | 97.94 | 96.51 | 97.67 | 201,122 | -0.03(-0.03%) |
Jan 30, 2019 | 97.14 | 98.20 | 95.66 | 97.70 | 179,779 | +1.19(+1.23%) |
Jan 29, 2019 | 95.38 | 96.97 | 94.46 | 96.51 | 178,263 | +1.39(+1.46%) |
Jan 28, 2019 | 93.39 | 96.11 | 93.39 | 95.12 | 139,793 | -0.32(-0.33%) |
Jan 25, 2019 | 94.46 | 96.18 | 94.06 | 95.44 | 153,665 | +1.82(+1.95%) |
Jan 24, 2019 | 91.06 | 95.18 | 90.95 | 93.61 | 176,373 | +3.14(+3.48%) |
Jan 23, 2019 | 91.69 | 92.52 | 89.78 | 90.47 | 201,415 | -0.47(-0.52%) |
Jan 22, 2019 | 92.30 | 92.30 | 90.40 | 90.94 | 213,154 | -2.32(-2.49%) |
Jan 18, 2019 | 92.43 | 94.07 | 91.83 | 93.26 | 211,876 | +1.31(+1.43%) |
Jan 17, 2019 | 89.41 | 92.03 | 89.15 | 91.95 | 366,970 | +1.86(+2.06%) |
Jan 16, 2019 | 91.65 | 92.44 | 89.07 | 90.09 | 274,084 | -1.58(-1.73%) |
Jan 15, 2019 | 91.23 | 91.97 | 90.33 | 91.67 | 185,512 | +0.52(+0.57%) |
Jan 14, 2019 | 90.77 | 91.85 | 89.79 | 91.15 | 259,771 | -0.56(-0.61%) |
Jan 11, 2019 | 89.73 | 92.53 | 89.11 | 91.71 | 361,265 | +1.42(+1.57%) |
Jan 10, 2019 | 88.58 | 90.44 | 87.82 | 90.29 | 195,891 | +1.07(+1.20%) |
Jan 09, 2019 | 88.10 | 89.97 | 88.06 | 89.21 | 363,070 | +1.54(+1.76%) |
Jan 08, 2019 | 89.78 | 89.90 | 87.01 | 87.67 | 236,019 | -1.63(-1.82%) |
Jan 07, 2019 | 87.12 | 89.88 | 86.41 | 89.30 | 271,896 | +1.77(+2.03%) |
Jan 04, 2019 | 86.12 | 88.07 | 85.79 | 87.53 | 329,759 | +3.02(+3.57%) |
Jan 03, 2019 | 90.19 | 91.18 | 84.40 | 84.51 | 236,653 | -6.83(-7.48%) |