Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 103.50 | 103.79 | 102.88 | 103.69 | 1,193,552 | +0.45(+0.44%) |
Mar 28, 2019 | 102.49 | 103.34 | 102.40 | 103.24 | 987,997 | +1.00(+0.98%) |
Mar 27, 2019 | 102.28 | 103.15 | 101.54 | 102.24 | 865,384 | -0.03(-0.03%) |
Mar 26, 2019 | 101.83 | 102.40 | 101.62 | 102.27 | 952,581 | +0.75(+0.74%) |
Mar 25, 2019 | 100.71 | 101.76 | 100.70 | 101.52 | 840,322 | +0.38(+0.37%) |
Mar 22, 2019 | 100.78 | 101.99 | 100.73 | 101.14 | 1,536,845 | +0.45(+0.45%) |
Mar 21, 2019 | 99.29 | 100.79 | 99.14 | 100.69 | 1,233,083 | +1.54(+1.55%) |
Mar 20, 2019 | 98.90 | 99.63 | 98.38 | 99.15 | 1,308,871 | +0.42(+0.43%) |
Mar 19, 2019 | 99.69 | 100.02 | 98.45 | 98.73 | 1,502,280 | -1.07(-1.08%) |
Mar 18, 2019 | 100.00 | 100.16 | 99.14 | 99.80 | 1,183,203 | -0.24(-0.24%) |
Mar 15, 2019 | 99.88 | 100.54 | 99.67 | 100.05 | 1,476,603 | +0.37(+0.37%) |
Mar 14, 2019 | 100.10 | 100.14 | 99.45 | 99.68 | 1,018,522 | -0.36(-0.36%) |
Mar 13, 2019 | 99.69 | 100.20 | 99.51 | 100.04 | 812,009 | +0.38(+0.38%) |
Mar 12, 2019 | 100.72 | 100.96 | 99.59 | 99.66 | 1,009,128 | -0.93(-0.92%) |
Mar 11, 2019 | 100.16 | 100.63 | 99.68 | 100.59 | 828,629 | +0.14(+0.13%) |
Mar 08, 2019 | 101.12 | 101.21 | 99.61 | 100.45 | 1,118,692 | -0.62(-0.62%) |
Mar 07, 2019 | 100.81 | 101.35 | 100.51 | 101.08 | 847,908 | +0.23(+0.22%) |
Mar 06, 2019 | 101.10 | 101.40 | 100.36 | 100.85 | 1,165,357 | -0.06(-0.06%) |
Mar 05, 2019 | 99.91 | 101.11 | 99.53 | 100.91 | 1,064,712 | +1.00(+1.00%) |
Mar 04, 2019 | 101.36 | 101.54 | 99.13 | 99.91 | 1,252,814 | -1.44(-1.42%) |
Mar 01, 2019 | 100.34 | 101.37 | 100.04 | 101.35 | 1,349,695 | +1.40(+1.40%) |
Feb 28, 2019 | 99.15 | 100.03 | 99.01 | 99.95 | 1,323,471 | +0.99(+1.00%) |
Feb 27, 2019 | 98.75 | 99.14 | 98.34 | 98.95 | 1,233,167 | -0.14(-0.15%) |
Feb 26, 2019 | 99.12 | 99.76 | 98.96 | 99.10 | 1,096,027 | +0.24(+0.25%) |
Feb 25, 2019 | 99.62 | 99.83 | 98.48 | 98.85 | 1,007,981 | -0.68(-0.68%) |
Feb 22, 2019 | 99.07 | 100.00 | 98.50 | 99.53 | 1,254,127 | -0.89(-0.88%) |
Feb 21, 2019 | 99.23 | 100.70 | 98.80 | 100.42 | 1,306,262 | +1.12(+1.13%) |
Feb 20, 2019 | 98.32 | 99.47 | 97.98 | 99.29 | 1,655,719 | +0.89(+0.90%) |
Feb 19, 2019 | 97.81 | 98.68 | 97.31 | 98.41 | 1,250,866 | +0.31(+0.31%) |
Feb 15, 2019 | 97.64 | 98.61 | 97.57 | 98.10 | 2,424,626 | +1.03(+1.06%) |
Feb 14, 2019 | 97.40 | 97.78 | 96.73 | 97.07 | 1,044,308 | -0.84(-0.86%) |
Feb 13, 2019 | 98.52 | 98.64 | 97.39 | 97.91 | 1,803,518 | -0.50(-0.51%) |
Feb 12, 2019 | 97.49 | 98.66 | 97.19 | 98.41 | 1,075,862 | +0.96(+0.98%) |
Feb 11, 2019 | 97.54 | 98.25 | 97.10 | 97.45 | 1,334,649 | +0.19(+0.19%) |
Feb 08, 2019 | 95.82 | 97.35 | 95.51 | 97.27 | 1,583,609 | +1.31(+1.36%) |
Feb 07, 2019 | 94.33 | 95.97 | 93.62 | 95.96 | 1,195,446 | +0.74(+0.77%) |
Feb 06, 2019 | 95.16 | 95.64 | 94.87 | 95.22 | 986,562 | +0.04(+0.04%) |
Feb 05, 2019 | 94.72 | 95.90 | 94.35 | 95.19 | 1,652,663 | +0.33(+0.35%) |
Feb 04, 2019 | 93.97 | 94.88 | 93.47 | 94.85 | 1,301,309 | +0.85(+0.91%) |
Feb 01, 2019 | 95.14 | 95.50 | 93.59 | 94.00 | 1,697,528 | -1.18(-1.24%) |
Jan 31, 2019 | 92.67 | 95.58 | 90.43 | 95.19 | 3,577,186 | +0.47(+0.49%) |
Jan 30, 2019 | 94.39 | 95.80 | 94.30 | 94.72 | 1,588,177 | +0.51(+0.54%) |
Jan 29, 2019 | 94.05 | 94.92 | 93.60 | 94.21 | 1,001,580 | +0.05(+0.06%) |
Jan 28, 2019 | 93.62 | 94.33 | 93.21 | 94.15 | 1,306,088 | +0.58(+0.62%) |
Jan 25, 2019 | 94.85 | 95.26 | 93.35 | 93.57 | 1,855,142 | -0.96(-1.02%) |
Jan 24, 2019 | 95.99 | 96.13 | 94.14 | 94.53 | 1,382,067 | -2.86(-2.94%) |
Jan 23, 2019 | 97.28 | 97.71 | 96.84 | 97.39 | 946,674 | +0.22(+0.23%) |
Jan 22, 2019 | 97.06 | 97.61 | 96.15 | 97.17 | 1,096,680 | +0.15(+0.16%) |
Jan 18, 2019 | 96.93 | 97.38 | 96.26 | 97.02 | 1,046,339 | +0.32(+0.33%) |
Jan 17, 2019 | 95.73 | 96.78 | 95.73 | 96.69 | 1,110,528 | +0.97(+1.01%) |
Jan 16, 2019 | 96.47 | 96.77 | 95.36 | 95.72 | 842,134 | -0.92(-0.96%) |
Jan 15, 2019 | 95.03 | 96.74 | 95.03 | 96.65 | 897,717 | +1.53(+1.60%) |
Jan 14, 2019 | 95.47 | 95.71 | 94.88 | 95.12 | 1,274,175 | -0.50(-0.53%) |
Jan 11, 2019 | 95.77 | 96.02 | 94.36 | 95.62 | 1,272,171 | -0.19(-0.20%) |
Jan 10, 2019 | 94.95 | 95.93 | 94.75 | 95.81 | 1,168,726 | +1.00(+1.05%) |
Jan 09, 2019 | 95.45 | 95.96 | 94.54 | 94.82 | 1,158,247 | -0.70(-0.73%) |
Jan 08, 2019 | 95.01 | 95.71 | 94.12 | 95.52 | 1,771,950 | +0.95(+1.01%) |
Jan 07, 2019 | 94.85 | 95.34 | 94.14 | 94.57 | 1,931,899 | -0.60(-0.63%) |
Jan 04, 2019 | 95.37 | 96.36 | 94.66 | 95.17 | 1,830,173 | -0.14(-0.15%) |
Jan 03, 2019 | 94.40 | 96.31 | 94.12 | 95.31 | 1,382,543 | +0.72(+0.76%) |