Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.00 | 102.04 | 100.82 | 100.82 | 2,685,603 | -0.96(-0.94%) |
Mar 28, 2019 | 101.91 | 102.38 | 101.43 | 101.78 | 3,145,997 | -0.29(-0.28%) |
Mar 27, 2019 | 102.50 | 102.64 | 101.68 | 102.07 | 2,778,145 | -0.67(-0.65%) |
Mar 26, 2019 | 102.70 | 103.15 | 102.31 | 102.74 | 3,681,875 | +0.71(+0.70%) |
Mar 25, 2019 | 101.92 | 102.24 | 101.56 | 102.03 | 2,586,323 | -0.10(-0.10%) |
Mar 22, 2019 | 102.00 | 102.31 | 101.73 | 102.13 | 4,558,539 | -0.35(-0.34%) |
Mar 21, 2019 | 102.05 | 102.66 | 102.04 | 102.48 | 5,844,437 | -0.43(-0.42%) |
Mar 20, 2019 | 103.45 | 103.60 | 102.80 | 102.91 | 1,717,451 | -0.69(-0.67%) |
Mar 19, 2019 | 104.26 | 104.27 | 103.52 | 103.60 | 1,527,684 | -0.57(-0.55%) |
Mar 18, 2019 | 103.50 | 104.17 | 103.38 | 104.17 | 1,542,859 | +0.63(+0.61%) |
Mar 15, 2019 | 103.78 | 103.78 | 103.19 | 103.54 | 9,327,374 | +0.90(+0.88%) |
Mar 14, 2019 | 102.84 | 103.09 | 102.52 | 102.64 | 1,227,470 | -0.12(-0.12%) |
Mar 13, 2019 | 103.00 | 103.14 | 102.54 | 102.76 | 3,798,058 | +0.11(+0.11%) |
Mar 12, 2019 | 103.10 | 103.34 | 102.28 | 102.65 | 1,823,001 | -0.33(-0.32%) |
Mar 11, 2019 | 102.86 | 103.43 | 102.72 | 102.98 | 2,160,341 | +0.11(+0.11%) |
Mar 08, 2019 | 102.40 | 102.89 | 102.19 | 102.87 | 2,401,158 | -0.36(-0.35%) |
Mar 07, 2019 | 103.50 | 103.75 | 102.48 | 103.23 | 2,518,859 | -0.45(-0.43%) |
Mar 06, 2019 | 103.92 | 104.30 | 103.55 | 103.68 | 2,408,288 | -0.06(-0.06%) |
Mar 05, 2019 | 103.41 | 103.93 | 103.39 | 103.74 | 2,605,472 | +0.32(+0.31%) |
Mar 04, 2019 | 103.65 | 103.96 | 103.06 | 103.42 | 3,225,802 | -0.04(-0.04%) |
Mar 01, 2019 | 103.40 | 103.79 | 103.23 | 103.46 | 2,084,600 | +0.61(+0.59%) |
Feb 28, 2019 | 102.90 | 103.28 | 102.56 | 102.85 | 2,508,038 | -0.45(-0.44%) |
Feb 27, 2019 | 102.48 | 103.30 | 102.27 | 103.30 | 1,811,195 | +0.66(+0.64%) |
Feb 26, 2019 | 102.38 | 102.98 | 102.34 | 102.64 | 2,538,926 | +0.22(+0.21%) |
Feb 25, 2019 | 102.25 | 102.65 | 102.19 | 102.42 | 2,634,557 | +0.68(+0.67%) |
Feb 22, 2019 | 101.36 | 101.91 | 101.17 | 101.74 | 2,701,348 | -0.53(-0.52%) |
Feb 21, 2019 | 102.75 | 102.81 | 101.76 | 102.27 | 6,668,647 | -0.51(-0.50%) |
Feb 20, 2019 | 102.00 | 102.91 | 101.81 | 102.78 | 3,916,005 | +0.99(+0.97%) |
Feb 19, 2019 | 101.50 | 101.88 | 100.95 | 101.79 | 5,230,252 | +0.38(+0.37%) |
Feb 15, 2019 | 101.41 | 101.41 | 101.41 | 0 | +0.74(+0.74%) | |
Feb 14, 2019 | 100.76 | 100.93 | 100.15 | 100.67 | 1,989,869 | -0.17(-0.17%) |
Feb 13, 2019 | 101.01 | 101.19 | 100.71 | 100.84 | 1,142,422 | +0.09(+0.09%) |
Feb 12, 2019 | 100.80 | 101.07 | 100.61 | 100.75 | 3,223,960 | +0.30(+0.30%) |
Feb 11, 2019 | 101.41 | 101.47 | 100.16 | 100.45 | 3,909,584 | -0.46(-0.46%) |
Feb 08, 2019 | 100.82 | 101.33 | 100.20 | 100.91 | 1,729,623 | -0.49(-0.48%) |
Feb 07, 2019 | 101.49 | 101.68 | 100.67 | 101.40 | 3,064,846 | +0.01(+0.01%) |
Feb 06, 2019 | 101.00 | 101.95 | 101.00 | 101.39 | 2,001,740 | +0.19(+0.19%) |
Feb 05, 2019 | 100.80 | 101.23 | 100.45 | 101.20 | 2,276,457 | +0.66(+0.66%) |
Feb 04, 2019 | 100.67 | 100.85 | 100.24 | 100.54 | 3,626,395 | +0.43(+0.43%) |
Feb 01, 2019 | 100.30 | 100.70 | 100.02 | 100.11 | 2,011,260 | +0.09(+0.09%) |
Jan 31, 2019 | 99.75 | 100.27 | 99.66 | 100.02 | 3,032,376 | -0.01(-0.01%) |
Jan 30, 2019 | 99.90 | 100.24 | 99.51 | 100.03 | 4,262,299 | +0.32(+0.32%) |
Jan 29, 2019 | 99.24 | 99.96 | 99.23 | 99.71 | 2,473,767 | +0.32(+0.32%) |
Jan 28, 2019 | 98.49 | 99.40 | 98.40 | 99.39 | 1,622,434 | +0.33(+0.33%) |
Jan 25, 2019 | 99.30 | 99.40 | 98.49 | 99.06 | 1,766,491 | +0.07(+0.07%) |
Jan 24, 2019 | 98.30 | 99.10 | 98.01 | 98.99 | 2,314,529 | +0.34(+0.34%) |
Jan 23, 2019 | 99.00 | 99.48 | 98.34 | 98.65 | 2,972,541 | -1.35(-1.35%) |
Jan 22, 2019 | 99.67 | 100.05 | 99.26 | 100.00 | 4,491,497 | +0.26(+0.26%) |
Jan 21, 2019 | 98.85 | 99.74 | 98.70 | 99.74 | 1,176,162 | +1.10(+1.12%) |
Jan 18, 2019 | 99.20 | 99.30 | 98.42 | 98.64 | 3,148,255 | +0.22(+0.22%) |
Jan 17, 2019 | 97.69 | 98.66 | 97.51 | 98.42 | 2,071,587 | +0.58(+0.59%) |
Jan 16, 2019 | 97.85 | 97.99 | 97.40 | 97.84 | 2,979,874 | +0.57(+0.59%) |
Jan 15, 2019 | 97.01 | 97.48 | 96.30 | 97.27 | 1,941,203 | +0.38(+0.39%) |
Jan 14, 2019 | 96.30 | 97.10 | 96.10 | 96.89 | 3,069,608 | +0.29(+0.30%) |
Jan 11, 2019 | 96.62 | 96.68 | 96.07 | 96.60 | 3,243,026 | -0.02(-0.02%) |
Jan 10, 2019 | 95.37 | 96.90 | 95.06 | 96.62 | 4,089,484 | +0.88(+0.92%) |
Jan 09, 2019 | 94.29 | 95.92 | 94.06 | 95.74 | 4,959,331 | +2.00(+2.13%) |
Jan 08, 2019 | 94.68 | 94.92 | 93.15 | 93.74 | 3,296,493 | -0.17(-0.18%) |
Jan 07, 2019 | 94.50 | 94.50 | 93.13 | 93.91 | 4,589,443 | -0.23(-0.24%) |
Jan 04, 2019 | 93.50 | 94.31 | 92.92 | 94.14 | 4,301,856 | +1.57(+1.70%) |
Jan 03, 2019 | 93.35 | 93.35 | 92.40 | 92.57 | 3,305,695 | -1.05(-1.12%) |