Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.80 | 103.09 | 102.18 | 102.99 | 1,201,689 | +0.45(+0.44%) |
Mar 28, 2019 | 101.80 | 102.64 | 101.71 | 102.54 | 994,733 | +1.00(+0.98%) |
Mar 27, 2019 | 101.58 | 102.45 | 100.86 | 101.55 | 871,284 | -0.03(-0.03%) |
Mar 26, 2019 | 101.14 | 101.71 | 100.93 | 101.57 | 959,076 | +0.74(+0.74%) |
Mar 25, 2019 | 100.03 | 101.07 | 100.02 | 100.83 | 846,051 | +0.38(+0.38%) |
Mar 22, 2019 | 100.09 | 101.30 | 100.05 | 100.45 | 1,547,323 | +0.45(+0.45%) |
Mar 21, 2019 | 98.61 | 100.10 | 98.47 | 100.00 | 1,241,490 | +1.52(+1.55%) |
Mar 20, 2019 | 98.23 | 98.96 | 97.72 | 98.48 | 1,317,795 | +0.42(+0.43%) |
Mar 19, 2019 | 99.02 | 99.34 | 97.78 | 98.06 | 1,512,522 | -1.07(-1.08%) |
Mar 18, 2019 | 99.32 | 99.48 | 98.47 | 99.13 | 1,191,270 | -0.24(-0.24%) |
Mar 15, 2019 | 99.21 | 99.86 | 98.99 | 99.37 | 1,486,670 | +0.37(+0.37%) |
Mar 14, 2019 | 99.42 | 99.47 | 98.78 | 99.00 | 1,025,467 | -0.36(-0.36%) |
Mar 13, 2019 | 99.02 | 99.52 | 98.84 | 99.36 | 817,546 | +0.38(+0.38%) |
Mar 12, 2019 | 100.04 | 100.27 | 98.92 | 98.98 | 1,016,008 | -0.92(-0.92%) |
Mar 11, 2019 | 99.48 | 99.95 | 99.00 | 99.91 | 834,279 | +0.13(+0.13%) |
Mar 08, 2019 | 100.44 | 100.52 | 98.94 | 99.77 | 1,126,319 | -0.62(-0.62%) |
Mar 07, 2019 | 100.13 | 100.66 | 99.83 | 100.39 | 853,689 | +0.22(+0.22%) |
Mar 06, 2019 | 100.42 | 100.71 | 99.68 | 100.17 | 1,173,302 | -0.06(-0.06%) |
Mar 05, 2019 | 99.23 | 100.43 | 98.86 | 100.23 | 1,071,971 | +1.00(+1.00%) |
Mar 04, 2019 | 100.67 | 100.86 | 98.46 | 99.23 | 1,261,356 | -1.43(-1.42%) |
Mar 01, 2019 | 99.66 | 100.68 | 99.36 | 100.66 | 1,358,897 | +1.39(+1.40%) |
Feb 28, 2019 | 98.48 | 99.35 | 98.34 | 99.27 | 1,332,494 | +0.99(+1.00%) |
Feb 27, 2019 | 98.08 | 98.47 | 97.67 | 98.28 | 1,241,575 | -0.14(-0.15%) |
Feb 26, 2019 | 98.45 | 99.08 | 98.29 | 98.43 | 1,103,499 | +0.24(+0.25%) |
Feb 25, 2019 | 98.95 | 99.15 | 97.82 | 98.18 | 1,014,853 | -0.67(-0.68%) |
Feb 22, 2019 | 98.40 | 99.32 | 97.83 | 98.86 | 1,262,677 | -0.88(-0.88%) |
Feb 21, 2019 | 98.56 | 100.02 | 98.13 | 99.74 | 1,315,168 | +1.11(+1.13%) |
Feb 20, 2019 | 97.65 | 98.80 | 97.31 | 98.62 | 1,667,007 | +0.88(+0.90%) |
Feb 19, 2019 | 97.15 | 98.01 | 96.65 | 97.74 | 1,259,394 | +0.30(+0.31%) |
Feb 15, 2019 | 96.98 | 97.94 | 96.91 | 97.44 | 2,441,157 | +1.02(+1.06%) |
Feb 14, 2019 | 96.74 | 97.12 | 96.07 | 96.41 | 1,051,428 | -0.84(-0.86%) |
Feb 13, 2019 | 97.86 | 97.97 | 96.73 | 97.25 | 1,815,815 | -0.50(-0.51%) |
Feb 12, 2019 | 96.83 | 97.99 | 96.54 | 97.75 | 1,083,197 | +0.95(+0.98%) |
Feb 11, 2019 | 96.88 | 97.59 | 96.44 | 96.80 | 1,343,748 | +0.19(+0.19%) |
Feb 08, 2019 | 95.17 | 96.69 | 94.86 | 96.61 | 1,594,406 | +1.30(+1.36%) |
Feb 07, 2019 | 93.69 | 95.32 | 92.99 | 95.31 | 1,203,596 | +0.73(+0.77%) |
Feb 06, 2019 | 94.51 | 95.00 | 94.23 | 94.58 | 993,289 | +0.04(+0.04%) |
Feb 05, 2019 | 94.08 | 95.25 | 93.71 | 94.54 | 1,663,930 | +0.33(+0.35%) |
Feb 04, 2019 | 93.34 | 94.24 | 92.84 | 94.21 | 1,310,181 | +0.85(+0.91%) |
Feb 01, 2019 | 94.50 | 94.85 | 92.95 | 93.36 | 1,709,101 | -1.18(-1.24%) |
Jan 31, 2019 | 92.05 | 94.93 | 89.82 | 94.54 | 3,601,575 | +0.46(+0.49%) |
Jan 30, 2019 | 93.75 | 95.15 | 93.66 | 94.08 | 1,599,005 | +0.51(+0.54%) |
Jan 29, 2019 | 93.41 | 94.27 | 92.96 | 93.57 | 1,008,409 | +0.05(+0.06%) |
Jan 28, 2019 | 92.98 | 93.69 | 92.58 | 93.52 | 1,314,992 | +0.58(+0.62%) |
Jan 25, 2019 | 94.21 | 94.61 | 92.71 | 92.94 | 1,867,790 | -0.95(-1.02%) |
Jan 24, 2019 | 95.34 | 95.48 | 93.51 | 93.89 | 1,391,490 | -2.84(-2.94%) |
Jan 23, 2019 | 96.63 | 97.04 | 96.19 | 96.73 | 953,128 | +0.22(+0.23%) |
Jan 22, 2019 | 96.40 | 96.95 | 95.50 | 96.51 | 1,104,157 | +0.15(+0.16%) |
Jan 18, 2019 | 96.28 | 96.72 | 95.61 | 96.36 | 1,053,473 | +0.32(+0.33%) |
Jan 17, 2019 | 95.08 | 96.13 | 95.08 | 96.04 | 1,118,099 | +0.96(+1.01%) |
Jan 16, 2019 | 95.81 | 96.12 | 94.72 | 95.08 | 847,875 | -0.92(-0.96%) |
Jan 15, 2019 | 94.39 | 96.08 | 94.39 | 95.99 | 903,837 | +1.51(+1.60%) |
Jan 14, 2019 | 94.83 | 95.07 | 94.24 | 94.48 | 1,282,862 | -0.50(-0.53%) |
Jan 11, 2019 | 95.12 | 95.37 | 93.72 | 94.98 | 1,280,844 | -0.19(-0.20%) |
Jan 10, 2019 | 94.31 | 95.28 | 94.11 | 95.16 | 1,176,694 | +0.99(+1.05%) |
Jan 09, 2019 | 94.81 | 95.31 | 93.90 | 94.18 | 1,166,144 | -0.70(-0.73%) |
Jan 08, 2019 | 94.36 | 95.06 | 93.48 | 94.87 | 1,784,031 | +0.94(+1.01%) |
Jan 07, 2019 | 94.21 | 94.69 | 93.50 | 93.93 | 1,945,071 | -0.60(-0.63%) |
Jan 04, 2019 | 94.73 | 95.71 | 94.02 | 94.52 | 1,842,651 | -0.14(-0.15%) |
Jan 03, 2019 | 93.77 | 95.66 | 93.48 | 94.67 | 1,391,969 | +0.71(+0.76%) |