Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 97.08 | 97.31 | 96.64 | 96.93 | 779,620 | +0.30(+0.31%) |
Mar 28, 2019 | 94.91 | 97.04 | 94.91 | 96.64 | 712,444 | +1.80(+1.90%) |
Mar 27, 2019 | 93.86 | 95.43 | 93.76 | 94.84 | 847,995 | +0.97(+1.03%) |
Mar 26, 2019 | 92.68 | 93.97 | 92.65 | 93.87 | 811,321 | +1.44(+1.55%) |
Mar 25, 2019 | 93.43 | 94.28 | 92.23 | 92.44 | 1,439,002 | -0.91(-0.97%) |
Mar 22, 2019 | 95.51 | 95.52 | 93.24 | 93.35 | 1,127,790 | -2.41(-2.52%) |
Mar 21, 2019 | 95.10 | 96.12 | 94.92 | 95.76 | 1,122,587 | +0.35(+0.37%) |
Mar 20, 2019 | 95.88 | 96.74 | 94.56 | 95.40 | 1,115,725 | -0.78(-0.81%) |
Mar 19, 2019 | 99.62 | 99.62 | 96.01 | 96.18 | 851,897 | -3.47(-3.49%) |
Mar 18, 2019 | 98.62 | 99.77 | 98.36 | 99.65 | 806,240 | +0.79(+0.80%) |
Mar 15, 2019 | 99.72 | 100.66 | 98.66 | 98.86 | 861,752 | -0.80(-0.81%) |
Mar 14, 2019 | 100.64 | 101.17 | 99.55 | 99.66 | 697,036 | -1.22(-1.21%) |
Mar 13, 2019 | 99.83 | 101.89 | 99.52 | 100.89 | 845,983 | +1.46(+1.47%) |
Mar 12, 2019 | 100.12 | 100.74 | 98.55 | 99.42 | 744,670 | -0.69(-0.69%) |
Mar 11, 2019 | 97.22 | 100.29 | 96.97 | 100.11 | 1,097,043 | +2.71(+2.78%) |
Mar 08, 2019 | 96.86 | 97.57 | 95.34 | 97.40 | 1,418,594 | -0.11(-0.12%) |
Mar 07, 2019 | 98.55 | 98.94 | 97.09 | 97.52 | 957,901 | -1.28(-1.30%) |
Mar 06, 2019 | 98.31 | 99.43 | 97.83 | 98.80 | 1,127,248 | +0.37(+0.38%) |
Mar 05, 2019 | 101.18 | 101.70 | 98.31 | 98.43 | 1,497,758 | -3.10(-3.05%) |
Mar 04, 2019 | 103.45 | 104.11 | 100.90 | 101.53 | 923,317 | -1.08(-1.05%) |
Mar 01, 2019 | 103.16 | 104.00 | 102.30 | 102.61 | 716,611 | -0.43(-0.42%) |
Feb 28, 2019 | 102.26 | 103.19 | 101.33 | 103.04 | 843,977 | +0.63(+0.62%) |
Feb 27, 2019 | 103.03 | 103.44 | 102.28 | 102.41 | 481,793 | -0.95(-0.92%) |
Feb 26, 2019 | 102.87 | 104.28 | 102.58 | 103.36 | 759,732 | +0.58(+0.57%) |
Feb 25, 2019 | 104.93 | 105.63 | 102.70 | 102.77 | 954,499 | -1.65(-1.58%) |
Feb 22, 2019 | 106.83 | 106.83 | 103.92 | 104.42 | 1,530,714 | -2.24(-2.10%) |
Feb 21, 2019 | 108.90 | 108.90 | 106.01 | 106.66 | 1,044,310 | -2.24(-2.06%) |
Feb 20, 2019 | 108.92 | 109.54 | 108.36 | 108.90 | 753,410 | -0.02(-0.02%) |
Feb 19, 2019 | 108.50 | 109.48 | 107.75 | 108.92 | 1,101,664 | +0.21(+0.19%) |
Feb 15, 2019 | 108.10 | 108.98 | 107.61 | 108.71 | 1,615,145 | +1.42(+1.32%) |
Feb 14, 2019 | 105.55 | 107.75 | 105.20 | 107.29 | 1,042,962 | +1.00(+0.94%) |
Feb 13, 2019 | 104.34 | 106.50 | 104.06 | 106.29 | 1,023,943 | -0.40(-0.38%) |
Feb 12, 2019 | 105.39 | 106.85 | 105.35 | 106.70 | 883,347 | +1.78(+1.70%) |
Feb 11, 2019 | 104.69 | 105.05 | 103.99 | 104.92 | 1,068,856 | +0.33(+0.32%) |
Feb 08, 2019 | 103.87 | 104.74 | 101.96 | 104.58 | 1,667,600 | +0.39(+0.38%) |
Feb 07, 2019 | 103.33 | 104.48 | 102.85 | 104.19 | 1,800,404 | +0.47(+0.45%) |
Feb 06, 2019 | 104.34 | 105.25 | 103.20 | 103.72 | 1,509,287 | -0.84(-0.80%) |
Feb 05, 2019 | 103.72 | 105.01 | 103.13 | 104.56 | 863,048 | +0.84(+0.81%) |
Feb 04, 2019 | 103.12 | 103.74 | 101.86 | 103.72 | 686,878 | +0.77(+0.75%) |
Feb 01, 2019 | 102.24 | 103.12 | 101.77 | 102.95 | 805,791 | +0.75(+0.74%) |
Jan 31, 2019 | 102.33 | 102.51 | 101.36 | 102.19 | 1,286,307 | +0.06(+0.06%) |
Jan 30, 2019 | 100.47 | 102.64 | 99.86 | 102.14 | 1,010,367 | +1.61(+1.60%) |
Jan 29, 2019 | 99.82 | 100.74 | 99.69 | 100.52 | 612,930 | +0.80(+0.80%) |
Jan 28, 2019 | 98.22 | 100.06 | 97.28 | 99.72 | 1,076,053 | +0.09(+0.09%) |
Jan 25, 2019 | 98.74 | 100.06 | 98.22 | 99.63 | 1,038,741 | +1.58(+1.61%) |
Jan 24, 2019 | 97.73 | 99.07 | 97.28 | 98.06 | 1,047,387 | +0.78(+0.80%) |
Jan 23, 2019 | 99.11 | 99.46 | 96.12 | 97.28 | 1,293,103 | -1.82(-1.84%) |
Jan 22, 2019 | 100.78 | 101.12 | 98.44 | 99.10 | 1,331,938 | -2.21(-2.18%) |
Jan 18, 2019 | 103.87 | 104.45 | 100.25 | 101.31 | 2,102,306 | +5.91(+6.20%) |
Jan 17, 2019 | 93.80 | 95.97 | 93.61 | 95.39 | 1,316,862 | +2.84(+3.06%) |
Jan 16, 2019 | 92.88 | 93.87 | 92.38 | 92.56 | 785,834 | -0.12(-0.13%) |
Jan 15, 2019 | 93.48 | 93.70 | 92.26 | 92.68 | 799,435 | -0.89(-0.95%) |
Jan 14, 2019 | 92.32 | 93.82 | 91.89 | 93.57 | 826,455 | +0.51(+0.54%) |
Jan 11, 2019 | 92.03 | 93.28 | 91.73 | 93.07 | 640,715 | +0.36(+0.39%) |
Jan 10, 2019 | 92.16 | 92.96 | 91.54 | 92.70 | 676,948 | +0.12(+0.13%) |
Jan 09, 2019 | 91.99 | 92.74 | 91.23 | 92.58 | 1,087,118 | +1.04(+1.14%) |
Jan 08, 2019 | 89.78 | 91.60 | 89.47 | 91.54 | 1,422,914 | +2.52(+2.83%) |
Jan 07, 2019 | 88.92 | 90.31 | 88.01 | 89.02 | 1,379,402 | -0.11(-0.13%) |
Jan 04, 2019 | 87.89 | 90.26 | 87.89 | 89.13 | 873,141 | +2.36(+2.72%) |
Jan 03, 2019 | 88.20 | 88.65 | 86.50 | 86.77 | 661,877 | -2.24(-2.52%) |