Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 98.81 | 99.25 | 97.74 | 97.86 | 870,958 | -0.09(-0.09%) |
Mar 28, 2019 | 97.83 | 98.60 | 97.19 | 97.95 | 1,002,278 | +0.10(+0.10%) |
Mar 27, 2019 | 97.76 | 98.39 | 97.06 | 97.85 | 712,137 | -0.18(-0.18%) |
Mar 26, 2019 | 97.07 | 98.10 | 96.69 | 98.02 | 864,973 | +1.48(+1.53%) |
Mar 25, 2019 | 95.88 | 97.10 | 95.44 | 96.54 | 917,881 | +0.98(+1.03%) |
Mar 22, 2019 | 97.52 | 97.88 | 94.58 | 95.56 | 1,680,321 | -3.35(-3.39%) |
Mar 21, 2019 | 98.44 | 100.16 | 98.37 | 98.91 | 1,103,484 | -0.35(-0.35%) |
Mar 20, 2019 | 101.27 | 101.73 | 99.10 | 99.26 | 1,037,646 | -2.05(-2.02%) |
Mar 19, 2019 | 103.01 | 103.16 | 101.03 | 101.31 | 914,761 | -1.38(-1.35%) |
Mar 18, 2019 | 101.32 | 102.73 | 101.16 | 102.69 | 1,052,186 | +1.81(+1.80%) |
Mar 15, 2019 | 100.03 | 101.55 | 99.92 | 100.88 | 1,482,702 | +0.62(+0.62%) |
Mar 14, 2019 | 99.95 | 100.85 | 99.78 | 100.25 | 635,909 | +0.10(+0.10%) |
Mar 13, 2019 | 100.31 | 100.54 | 99.57 | 100.16 | 1,055,514 | +0.33(+0.33%) |
Mar 12, 2019 | 100.33 | 100.33 | 98.99 | 99.83 | 999,949 | -0.16(-0.16%) |
Mar 11, 2019 | 99.34 | 100.25 | 99.10 | 99.98 | 1,056,399 | +0.90(+0.90%) |
Mar 08, 2019 | 98.19 | 99.27 | 98.15 | 99.09 | 610,101 | +0.19(+0.19%) |
Mar 07, 2019 | 99.80 | 99.99 | 98.50 | 98.90 | 1,023,656 | -1.46(-1.46%) |
Mar 06, 2019 | 102.03 | 102.51 | 100.07 | 100.36 | 869,384 | -1.88(-1.84%) |
Mar 05, 2019 | 101.81 | 102.84 | 101.06 | 102.24 | 687,340 | +0.19(+0.18%) |
Mar 04, 2019 | 102.88 | 103.02 | 100.80 | 102.06 | 923,944 | -0.65(-0.64%) |
Mar 01, 2019 | 102.16 | 103.20 | 101.48 | 102.71 | 966,225 | +0.45(+0.44%) |
Feb 28, 2019 | 102.36 | 103.44 | 102.19 | 102.26 | 1,293,017 | +0.04(+0.04%) |
Feb 27, 2019 | 100.73 | 102.29 | 100.36 | 102.22 | 843,679 | +1.62(+1.61%) |
Feb 26, 2019 | 100.67 | 101.56 | 100.27 | 100.61 | 1,262,178 | -0.37(-0.37%) |
Feb 25, 2019 | 101.50 | 101.89 | 100.52 | 100.97 | 863,023 | -0.01(-0.01%) |
Feb 22, 2019 | 100.78 | 101.36 | 100.38 | 100.98 | 967,560 | +0.37(+0.37%) |
Feb 21, 2019 | 100.47 | 100.75 | 99.60 | 100.61 | 1,203,397 | +0.10(+0.10%) |
Feb 20, 2019 | 99.52 | 100.69 | 98.98 | 100.52 | 775,762 | +1.16(+1.17%) |
Feb 19, 2019 | 98.13 | 99.64 | 96.84 | 99.36 | 1,051,479 | +0.36(+0.36%) |
Feb 15, 2019 | 97.85 | 99.18 | 97.72 | 99.00 | 1,260,343 | +2.04(+2.10%) |
Feb 14, 2019 | 97.18 | 97.22 | 95.83 | 96.96 | 1,190,068 | -0.84(-0.86%) |
Feb 13, 2019 | 98.42 | 98.62 | 97.48 | 97.80 | 1,337,750 | -0.49(-0.50%) |
Feb 12, 2019 | 98.66 | 98.95 | 97.77 | 98.29 | 1,260,285 | +0.49(+0.50%) |
Feb 11, 2019 | 98.27 | 98.37 | 97.24 | 97.80 | 1,125,853 | -0.13(-0.13%) |
Feb 08, 2019 | 97.84 | 98.17 | 96.85 | 97.93 | 1,337,645 | -0.13(-0.13%) |
Feb 07, 2019 | 97.79 | 98.26 | 96.79 | 98.05 | 1,103,714 | +0.84(+0.86%) |
Feb 06, 2019 | 96.56 | 97.24 | 96.26 | 97.22 | 879,063 | +0.43(+0.44%) |
Feb 05, 2019 | 97.04 | 97.06 | 95.41 | 96.79 | 1,207,218 | +0.09(+0.09%) |
Feb 04, 2019 | 95.72 | 96.72 | 95.34 | 96.70 | 2,231,241 | +0.85(+0.88%) |
Feb 01, 2019 | 94.39 | 96.29 | 94.15 | 95.85 | 2,391,952 | +1.72(+1.83%) |
Jan 31, 2019 | 93.85 | 94.93 | 93.36 | 94.13 | 1,261,084 | -0.41(-0.43%) |
Jan 30, 2019 | 93.54 | 94.81 | 93.17 | 94.54 | 1,078,993 | +1.14(+1.22%) |
Jan 29, 2019 | 94.33 | 94.89 | 93.28 | 93.40 | 878,949 | -1.08(-1.14%) |
Jan 28, 2019 | 93.91 | 94.84 | 93.57 | 94.48 | 1,009,057 | +0.05(+0.05%) |
Jan 25, 2019 | 93.47 | 94.55 | 92.79 | 94.43 | 999,717 | +1.73(+1.87%) |
Jan 24, 2019 | 92.45 | 93.81 | 91.66 | 92.70 | 1,298,793 | -0.15(-0.16%) |
Jan 23, 2019 | 93.10 | 93.77 | 92.16 | 92.84 | 739,053 | -0.22(-0.24%) |
Jan 22, 2019 | 92.99 | 93.71 | 92.17 | 93.07 | 1,080,867 | -0.29(-0.31%) |
Jan 18, 2019 | 93.47 | 94.73 | 92.56 | 93.36 | 1,182,896 | +0.33(+0.36%) |
Jan 17, 2019 | 92.46 | 93.04 | 91.99 | 93.03 | 1,519,428 | +0.08(+0.08%) |
Jan 16, 2019 | 92.38 | 93.58 | 91.73 | 92.95 | 2,904,021 | +1.23(+1.35%) |
Jan 15, 2019 | 89.39 | 92.40 | 85.48 | 91.71 | 5,175,882 | +9.71(+11.84%) |
Jan 14, 2019 | 81.63 | 82.84 | 81.36 | 82.00 | 3,010,112 | -0.15(-0.18%) |
Jan 11, 2019 | 82.92 | 83.26 | 81.93 | 82.15 | 1,858,117 | -1.52(-1.81%) |
Jan 10, 2019 | 83.72 | 84.24 | 82.55 | 83.66 | 1,578,685 | -1.17(-1.38%) |
Jan 09, 2019 | 84.51 | 85.47 | 83.47 | 84.83 | 1,549,618 | +0.66(+0.79%) |
Jan 08, 2019 | 85.36 | 86.05 | 83.08 | 84.17 | 2,485,683 | -0.87(-1.02%) |
Jan 07, 2019 | 84.56 | 85.66 | 83.84 | 85.04 | 2,970,496 | +0.06(+0.07%) |
Jan 04, 2019 | 84.12 | 85.71 | 83.40 | 84.98 | 5,149,267 | +2.15(+2.59%) |
Jan 03, 2019 | 85.34 | 86.39 | 82.58 | 82.83 | 5,235,445 | -2.25(-2.64%) |