Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.10 | 102.38 | 101.48 | 102.28 | 1,209,995 | +0.45(+0.44%) |
Mar 28, 2019 | 101.10 | 101.94 | 101.01 | 101.84 | 1,001,608 | +0.99(+0.98%) |
Mar 27, 2019 | 100.89 | 101.75 | 100.17 | 100.85 | 877,306 | -0.03(-0.03%) |
Mar 26, 2019 | 100.45 | 101.01 | 100.24 | 100.88 | 965,705 | +0.74(+0.74%) |
Mar 25, 2019 | 99.34 | 100.38 | 99.34 | 100.14 | 851,899 | +0.37(+0.38%) |
Mar 22, 2019 | 99.41 | 100.60 | 99.36 | 99.76 | 1,558,018 | +0.45(+0.45%) |
Mar 21, 2019 | 97.94 | 99.42 | 97.79 | 99.32 | 1,250,070 | +1.51(+1.55%) |
Mar 20, 2019 | 97.55 | 98.28 | 97.05 | 97.80 | 1,326,903 | +0.42(+0.43%) |
Mar 19, 2019 | 98.34 | 98.66 | 97.11 | 97.39 | 1,522,976 | -1.06(-1.08%) |
Mar 18, 2019 | 98.64 | 98.80 | 97.80 | 98.45 | 1,199,504 | -0.24(-0.24%) |
Mar 15, 2019 | 98.53 | 99.18 | 98.31 | 98.69 | 1,496,945 | +0.37(+0.37%) |
Mar 14, 2019 | 98.74 | 98.78 | 98.10 | 98.32 | 1,032,554 | -0.36(-0.36%) |
Mar 13, 2019 | 98.34 | 98.84 | 98.16 | 98.68 | 823,196 | +0.37(+0.38%) |
Mar 12, 2019 | 99.35 | 99.59 | 98.24 | 98.30 | 1,023,031 | -0.92(-0.92%) |
Mar 11, 2019 | 98.80 | 99.26 | 98.32 | 99.22 | 840,045 | +0.13(+0.13%) |
Mar 08, 2019 | 99.75 | 99.83 | 98.26 | 99.09 | 1,134,104 | -0.61(-0.62%) |
Mar 07, 2019 | 99.44 | 99.97 | 99.14 | 99.70 | 859,589 | +0.22(+0.22%) |
Mar 06, 2019 | 99.73 | 100.02 | 99.00 | 99.48 | 1,181,411 | -0.06(-0.06%) |
Mar 05, 2019 | 98.55 | 99.74 | 98.18 | 99.54 | 1,079,380 | +0.99(+1.00%) |
Mar 04, 2019 | 99.98 | 100.17 | 97.79 | 98.55 | 1,270,074 | -1.42(-1.42%) |
Mar 01, 2019 | 98.98 | 99.99 | 98.68 | 99.97 | 1,368,289 | +1.38(+1.40%) |
Feb 28, 2019 | 97.80 | 98.67 | 97.66 | 98.59 | 1,341,704 | +0.98(+1.00%) |
Feb 27, 2019 | 97.40 | 97.80 | 97.00 | 97.61 | 1,250,156 | -0.14(-0.15%) |
Feb 26, 2019 | 97.78 | 98.40 | 97.62 | 97.75 | 1,111,126 | +0.24(+0.25%) |
Feb 25, 2019 | 98.27 | 98.47 | 97.14 | 97.51 | 1,021,868 | -0.67(-0.68%) |
Feb 22, 2019 | 97.72 | 98.64 | 97.16 | 98.18 | 1,271,404 | -0.87(-0.88%) |
Feb 21, 2019 | 97.88 | 99.34 | 97.46 | 99.05 | 1,324,258 | +1.11(+1.13%) |
Feb 20, 2019 | 96.98 | 98.12 | 96.64 | 97.94 | 1,678,529 | +0.88(+0.90%) |
Feb 19, 2019 | 96.48 | 97.33 | 95.99 | 97.07 | 1,268,099 | +0.30(+0.31%) |
Feb 15, 2019 | 96.32 | 97.27 | 96.25 | 96.77 | 2,458,029 | +1.02(+1.06%) |
Feb 14, 2019 | 96.08 | 96.45 | 95.41 | 95.75 | 1,058,695 | -0.83(-0.86%) |
Feb 13, 2019 | 97.18 | 97.30 | 96.07 | 96.58 | 1,828,365 | -0.50(-0.51%) |
Feb 12, 2019 | 96.17 | 97.32 | 95.87 | 97.08 | 1,090,684 | +0.95(+0.99%) |
Feb 11, 2019 | 96.21 | 96.92 | 95.78 | 96.13 | 1,353,036 | +0.19(+0.19%) |
Feb 08, 2019 | 94.52 | 96.02 | 94.21 | 95.94 | 1,605,426 | +1.29(+1.36%) |
Feb 07, 2019 | 93.05 | 94.66 | 92.35 | 94.65 | 1,211,915 | +0.73(+0.77%) |
Feb 06, 2019 | 93.87 | 94.34 | 93.58 | 93.93 | 1,000,154 | +0.04(+0.04%) |
Feb 05, 2019 | 93.43 | 94.60 | 93.07 | 93.89 | 1,675,431 | +0.33(+0.35%) |
Feb 04, 2019 | 92.70 | 93.59 | 92.20 | 93.56 | 1,319,237 | +0.84(+0.91%) |
Feb 01, 2019 | 93.85 | 94.20 | 92.32 | 92.72 | 1,720,914 | -1.17(-1.24%) |
Jan 31, 2019 | 91.41 | 94.28 | 89.20 | 93.89 | 3,626,468 | +0.46(+0.49%) |
Jan 30, 2019 | 93.10 | 94.49 | 93.02 | 93.43 | 1,610,057 | +0.50(+0.54%) |
Jan 29, 2019 | 92.77 | 93.63 | 92.33 | 92.93 | 1,015,379 | +0.05(+0.06%) |
Jan 28, 2019 | 92.34 | 93.05 | 91.94 | 92.87 | 1,324,081 | +0.58(+0.62%) |
Jan 25, 2019 | 93.56 | 93.96 | 92.08 | 92.30 | 1,880,700 | -0.95(-1.02%) |
Jan 24, 2019 | 94.69 | 94.82 | 92.87 | 93.25 | 1,401,107 | -2.82(-2.94%) |
Jan 23, 2019 | 95.96 | 96.38 | 95.53 | 96.07 | 959,716 | +0.22(+0.23%) |
Jan 22, 2019 | 95.74 | 96.28 | 94.85 | 95.85 | 1,111,789 | +0.15(+0.16%) |
Jan 18, 2019 | 95.62 | 96.06 | 94.95 | 95.70 | 1,060,754 | +0.32(+0.33%) |
Jan 17, 2019 | 94.43 | 95.47 | 94.43 | 95.38 | 1,125,827 | +0.96(+1.01%) |
Jan 16, 2019 | 95.16 | 95.46 | 94.07 | 94.42 | 853,735 | -0.91(-0.96%) |
Jan 15, 2019 | 93.74 | 95.42 | 93.74 | 95.33 | 910,084 | +1.50(+1.60%) |
Jan 14, 2019 | 94.17 | 94.41 | 93.59 | 93.83 | 1,291,729 | -0.50(-0.53%) |
Jan 11, 2019 | 94.47 | 94.71 | 93.08 | 94.33 | 1,289,697 | -0.19(-0.20%) |
Jan 10, 2019 | 93.66 | 94.63 | 93.47 | 94.51 | 1,184,827 | +0.98(+1.05%) |
Jan 09, 2019 | 94.16 | 94.65 | 93.26 | 93.53 | 1,174,204 | -0.69(-0.73%) |
Jan 08, 2019 | 93.71 | 94.41 | 92.84 | 94.22 | 1,796,361 | +0.94(+1.01%) |
Jan 07, 2019 | 93.56 | 94.04 | 92.86 | 93.28 | 1,958,514 | -0.59(-0.63%) |
Jan 04, 2019 | 94.08 | 95.05 | 93.38 | 93.87 | 1,855,387 | -0.14(-0.15%) |
Jan 03, 2019 | 93.12 | 95.00 | 92.84 | 94.02 | 1,401,590 | +0.71(+0.76%) |