Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.33 | 96.52 | 96.30 | 96.51 | 3,038,230 | -0.15(-0.16%) |
Mar 28, 2019 | 96.63 | 96.73 | 96.49 | 96.67 | 4,166,578 | +0.01(+0.01%) |
Mar 27, 2019 | 96.64 | 96.88 | 96.58 | 96.66 | 3,930,185 | +0.28(+0.29%) |
Mar 26, 2019 | 96.26 | 96.53 | 96.22 | 96.38 | 8,271,368 | -0.08(-0.08%) |
Mar 25, 2019 | 96.21 | 96.68 | 96.13 | 96.46 | 8,652,805 | +0.24(+0.25%) |
Mar 22, 2019 | 95.99 | 96.37 | 95.94 | 96.21 | 5,218,784 | +0.71(+0.74%) |
Mar 21, 2019 | 95.66 | 95.68 | 95.44 | 95.51 | 5,121,196 | -0.05(-0.05%) |
Mar 20, 2019 | 95.03 | 95.58 | 95.01 | 95.55 | 8,910,217 | +0.66(+0.70%) |
Mar 19, 2019 | 94.80 | 94.99 | 94.77 | 94.89 | 2,363,032 | -0.06(-0.07%) |
Mar 18, 2019 | 94.99 | 95.07 | 94.95 | 94.96 | 4,604,706 | -0.13(-0.13%) |
Mar 15, 2019 | 95.07 | 95.15 | 94.97 | 95.08 | 8,670,268 | +0.30(+0.32%) |
Mar 14, 2019 | 94.87 | 94.91 | 94.68 | 94.78 | 2,779,356 | -0.14(-0.14%) |
Mar 13, 2019 | 94.86 | 94.95 | 94.82 | 94.92 | 1,895,487 | -0.04(-0.04%) |
Mar 12, 2019 | 94.77 | 95.00 | 94.73 | 94.96 | 5,463,022 | +0.26(+0.28%) |
Mar 11, 2019 | 94.76 | 94.76 | 94.61 | 94.69 | 5,144,006 | -0.07(-0.08%) |
Mar 08, 2019 | 94.72 | 94.85 | 94.62 | 94.77 | 5,760,468 | +0.14(+0.14%) |
Mar 07, 2019 | 94.49 | 94.70 | 94.49 | 94.63 | 5,330,485 | +0.32(+0.34%) |
Mar 06, 2019 | 94.09 | 94.35 | 94.09 | 94.31 | 2,654,373 | +0.26(+0.28%) |
Mar 05, 2019 | 93.89 | 94.06 | 93.82 | 94.05 | 2,334,520 | +0.05(+0.06%) |
Mar 04, 2019 | 93.85 | 94.05 | 93.79 | 94.00 | 3,875,671 | +0.29(+0.31%) |
Mar 01, 2019 | 93.86 | 93.96 | 93.71 | 93.71 | 9,950,594 | -0.31(-0.33%) |
Feb 28, 2019 | 94.22 | 94.23 | 93.97 | 94.02 | 5,481,408 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,324 | -0.33(-0.35%) |
Feb 26, 2019 | 94.59 | 94.63 | 94.46 | 94.59 | 2,932,013 | +0.28(+0.30%) |
Feb 25, 2019 | 94.30 | 94.37 | 94.24 | 94.31 | 3,155,567 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,797 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.22 | 94.11 | 94.18 | 4,584,741 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,224 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.54 | 94.41 | 94.48 | 9,476,186 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.22 | 94.31 | 7,617,489 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.40 | 11,703,431 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,150 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,195 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.40 | 94.25 | 94.32 | 2,920,346 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,152 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.41 | 94.23 | 94.34 | 7,682,239 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.17 | 93.98 | 94.03 | 3,864,459 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,754 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.74 | 93.80 | 8,065,537 | -0.21(-0.22%) |
Feb 01, 2019 | 94.34 | 94.36 | 94.00 | 94.01 | 10,178,836 | -0.51(-0.53%) |
Jan 31, 2019 | 94.30 | 94.56 | 94.27 | 94.51 | 11,326,085 | +0.43(+0.46%) |
Jan 30, 2019 | 93.76 | 94.11 | 93.68 | 94.08 | 6,423,315 | +0.22(+0.23%) |
Jan 29, 2019 | 93.67 | 93.86 | 93.66 | 93.86 | 3,147,859 | +0.27(+0.29%) |
Jan 28, 2019 | 93.53 | 93.70 | 93.53 | 93.59 | 3,457,913 | +0.03(+0.03%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.48 | 93.57 | 3,066,430 | -0.22(-0.23%) |
Jan 24, 2019 | 93.77 | 93.88 | 93.69 | 93.78 | 6,692,260 | +0.30(+0.32%) |
Jan 23, 2019 | 93.37 | 93.58 | 93.34 | 93.48 | 3,892,067 | -0.05(-0.05%) |
Jan 22, 2019 | 93.47 | 93.64 | 93.42 | 93.53 | 6,452,251 | +0.32(+0.35%) |
Jan 18, 2019 | 93.37 | 93.47 | 93.13 | 93.21 | 7,343,431 | -0.30(-0.32%) |
Jan 17, 2019 | 93.63 | 93.67 | 93.43 | 93.50 | 5,912,530 | -0.17(-0.18%) |
Jan 16, 2019 | 93.62 | 93.72 | 93.54 | 93.67 | 5,349,629 | -0.05(-0.06%) |
Jan 15, 2019 | 93.98 | 93.98 | 93.69 | 93.73 | 4,603,083 | -0.09(-0.10%) |
Jan 14, 2019 | 93.91 | 93.98 | 93.76 | 93.82 | 3,429,134 | -0.05(-0.06%) |
Jan 11, 2019 | 93.85 | 93.95 | 93.78 | 93.87 | 4,245,374 | +0.28(+0.30%) |
Jan 10, 2019 | 93.78 | 93.85 | 93.53 | 93.59 | 15,994,082 | -0.05(-0.05%) |
Jan 09, 2019 | 93.57 | 93.71 | 93.51 | 93.64 | 3,605,022 | +0.05(+0.06%) |
Jan 08, 2019 | 93.72 | 93.80 | 93.58 | 93.58 | 7,634,180 | -0.23(-0.25%) |
Jan 07, 2019 | 94.19 | 94.23 | 93.78 | 93.82 | 6,058,062 | -0.26(-0.28%) |
Jan 04, 2019 | 94.21 | 94.25 | 93.96 | 94.08 | 7,342,543 | -0.77(-0.81%) |
Jan 03, 2019 | 94.13 | 94.90 | 94.12 | 94.85 | 11,781,320 | +0.75(+0.79%) |