Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.81 | 103.10 | 102.19 | 103.00 | 1,201,566 | +0.45(+0.44%) |
Mar 28, 2019 | 101.81 | 102.65 | 101.72 | 102.55 | 994,631 | +1.00(+0.98%) |
Mar 27, 2019 | 101.59 | 102.46 | 100.87 | 101.56 | 871,194 | -0.03(-0.03%) |
Mar 26, 2019 | 101.15 | 101.72 | 100.94 | 101.58 | 958,977 | +0.74(+0.74%) |
Mar 25, 2019 | 100.04 | 101.08 | 100.03 | 100.84 | 845,964 | +0.38(+0.37%) |
Mar 22, 2019 | 100.11 | 101.31 | 100.06 | 100.46 | 1,547,164 | +0.45(+0.45%) |
Mar 21, 2019 | 98.62 | 100.11 | 98.48 | 100.02 | 1,241,362 | +1.52(+1.55%) |
Mar 20, 2019 | 98.24 | 98.97 | 97.73 | 98.49 | 1,317,659 | +0.42(+0.43%) |
Mar 19, 2019 | 99.03 | 99.35 | 97.79 | 98.07 | 1,512,367 | -1.07(-1.08%) |
Mar 18, 2019 | 99.33 | 99.49 | 98.48 | 99.14 | 1,191,148 | -0.24(-0.24%) |
Mar 15, 2019 | 99.22 | 99.87 | 99.00 | 99.38 | 1,486,517 | +0.37(+0.37%) |
Mar 14, 2019 | 99.43 | 99.48 | 98.79 | 99.01 | 1,025,361 | -0.36(-0.36%) |
Mar 13, 2019 | 99.03 | 99.53 | 98.85 | 99.37 | 817,462 | +0.38(+0.38%) |
Mar 12, 2019 | 100.05 | 100.28 | 98.93 | 98.99 | 1,015,904 | -0.92(-0.92%) |
Mar 11, 2019 | 99.49 | 99.96 | 99.01 | 99.92 | 834,193 | +0.13(+0.13%) |
Mar 08, 2019 | 100.45 | 100.53 | 98.95 | 99.78 | 1,126,203 | -0.62(-0.62%) |
Mar 07, 2019 | 100.14 | 100.67 | 99.84 | 100.40 | 853,601 | +0.22(+0.22%) |
Mar 06, 2019 | 100.43 | 100.72 | 99.69 | 100.18 | 1,173,181 | -0.06(-0.06%) |
Mar 05, 2019 | 99.24 | 100.44 | 98.87 | 100.24 | 1,071,861 | +1.00(+1.00%) |
Mar 04, 2019 | 100.68 | 100.87 | 98.47 | 99.24 | 1,261,226 | -1.43(-1.42%) |
Mar 01, 2019 | 99.67 | 100.69 | 99.37 | 100.67 | 1,358,757 | +1.39(+1.40%) |
Feb 28, 2019 | 98.49 | 99.36 | 98.35 | 99.28 | 1,332,357 | +0.99(+1.00%) |
Feb 27, 2019 | 98.09 | 98.48 | 97.68 | 98.29 | 1,241,447 | -0.14(-0.15%) |
Feb 26, 2019 | 98.46 | 99.09 | 98.30 | 98.44 | 1,103,386 | +0.24(+0.25%) |
Feb 25, 2019 | 98.96 | 99.16 | 97.83 | 98.19 | 1,014,749 | -0.67(-0.68%) |
Feb 22, 2019 | 98.41 | 99.33 | 97.84 | 98.87 | 1,262,547 | -0.88(-0.88%) |
Feb 21, 2019 | 98.57 | 100.03 | 98.14 | 99.75 | 1,315,032 | +1.11(+1.13%) |
Feb 20, 2019 | 97.66 | 98.81 | 97.32 | 98.63 | 1,666,836 | +0.88(+0.90%) |
Feb 19, 2019 | 97.16 | 98.02 | 96.66 | 97.75 | 1,259,265 | +0.30(+0.31%) |
Feb 15, 2019 | 96.99 | 97.95 | 96.92 | 97.45 | 2,440,906 | +1.02(+1.06%) |
Feb 14, 2019 | 96.75 | 97.13 | 96.08 | 96.42 | 1,051,320 | -0.84(-0.86%) |
Feb 13, 2019 | 97.87 | 97.98 | 96.74 | 97.26 | 1,815,628 | -0.50(-0.51%) |
Feb 12, 2019 | 96.84 | 98.00 | 96.55 | 97.76 | 1,083,086 | +0.95(+0.98%) |
Feb 11, 2019 | 96.89 | 97.60 | 96.45 | 96.81 | 1,343,610 | +0.19(+0.19%) |
Feb 08, 2019 | 95.18 | 96.70 | 94.87 | 96.62 | 1,594,242 | +1.30(+1.37%) |
Feb 07, 2019 | 93.70 | 95.33 | 93.00 | 95.32 | 1,203,472 | +0.73(+0.77%) |
Feb 06, 2019 | 94.52 | 95.00 | 94.24 | 94.59 | 993,186 | +0.04(+0.04%) |
Feb 05, 2019 | 94.09 | 95.26 | 93.72 | 94.55 | 1,663,759 | +0.33(+0.35%) |
Feb 04, 2019 | 93.35 | 94.25 | 92.85 | 94.22 | 1,310,047 | +0.85(+0.91%) |
Feb 01, 2019 | 94.51 | 94.86 | 92.96 | 93.37 | 1,708,926 | -1.18(-1.24%) |
Jan 31, 2019 | 92.06 | 94.94 | 89.83 | 94.55 | 3,601,205 | +0.46(+0.49%) |
Jan 30, 2019 | 93.76 | 95.16 | 93.67 | 94.09 | 1,598,840 | +0.51(+0.54%) |
Jan 29, 2019 | 93.42 | 94.28 | 92.97 | 93.58 | 1,008,305 | +0.05(+0.06%) |
Jan 28, 2019 | 92.99 | 93.70 | 92.59 | 93.53 | 1,314,857 | +0.58(+0.62%) |
Jan 25, 2019 | 94.22 | 94.62 | 92.72 | 92.95 | 1,867,598 | -0.95(-1.02%) |
Jan 24, 2019 | 95.35 | 95.49 | 93.52 | 93.90 | 1,391,346 | -2.84(-2.94%) |
Jan 23, 2019 | 96.64 | 97.05 | 96.20 | 96.74 | 953,030 | +0.22(+0.23%) |
Jan 22, 2019 | 96.41 | 96.96 | 95.51 | 96.52 | 1,104,044 | +0.15(+0.16%) |
Jan 18, 2019 | 96.29 | 96.73 | 95.62 | 96.37 | 1,053,364 | +0.32(+0.33%) |
Jan 17, 2019 | 95.09 | 96.14 | 95.09 | 96.05 | 1,117,984 | +0.96(+1.01%) |
Jan 16, 2019 | 95.82 | 96.13 | 94.73 | 95.09 | 847,788 | -0.92(-0.96%) |
Jan 15, 2019 | 94.40 | 96.09 | 94.40 | 96.00 | 903,744 | +1.52(+1.60%) |
Jan 14, 2019 | 94.84 | 95.08 | 94.25 | 94.49 | 1,282,730 | -0.50(-0.53%) |
Jan 11, 2019 | 95.13 | 95.38 | 93.73 | 94.99 | 1,280,712 | -0.19(-0.20%) |
Jan 10, 2019 | 94.32 | 95.29 | 94.12 | 95.17 | 1,176,573 | +0.99(+1.05%) |
Jan 09, 2019 | 94.82 | 95.32 | 93.91 | 94.19 | 1,166,024 | -0.69(-0.73%) |
Jan 08, 2019 | 94.37 | 95.07 | 93.49 | 94.88 | 1,783,847 | +0.94(+1.01%) |
Jan 07, 2019 | 94.22 | 94.70 | 93.51 | 93.94 | 1,944,871 | -0.60(-0.63%) |
Jan 04, 2019 | 94.74 | 95.72 | 94.03 | 94.53 | 1,842,462 | -0.14(-0.15%) |
Jan 03, 2019 | 93.78 | 95.67 | 93.49 | 94.68 | 1,391,826 | +0.71(+0.76%) |