Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.83 | 97.06 | 96.39 | 96.69 | 781,606 | +0.30(+0.31%) |
Mar 28, 2019 | 94.66 | 96.79 | 94.66 | 96.39 | 714,259 | +1.79(+1.90%) |
Mar 27, 2019 | 93.62 | 95.19 | 93.52 | 94.60 | 850,155 | +0.96(+1.03%) |
Mar 26, 2019 | 92.44 | 93.73 | 92.41 | 93.63 | 813,388 | +1.43(+1.55%) |
Mar 25, 2019 | 93.19 | 94.04 | 91.99 | 92.20 | 1,442,668 | -0.91(-0.97%) |
Mar 22, 2019 | 95.27 | 95.27 | 93.00 | 93.11 | 1,130,663 | -2.41(-2.52%) |
Mar 21, 2019 | 94.86 | 95.88 | 94.67 | 95.51 | 1,125,447 | +0.35(+0.37%) |
Mar 20, 2019 | 95.64 | 96.50 | 94.32 | 95.16 | 1,118,568 | -0.77(-0.81%) |
Mar 19, 2019 | 99.37 | 99.37 | 95.76 | 95.93 | 854,067 | -3.47(-3.49%) |
Mar 18, 2019 | 98.37 | 99.51 | 98.11 | 99.40 | 808,294 | +0.79(+0.80%) |
Mar 15, 2019 | 99.47 | 100.40 | 98.41 | 98.61 | 863,947 | -0.80(-0.81%) |
Mar 14, 2019 | 100.38 | 100.92 | 99.29 | 99.41 | 698,812 | -1.22(-1.21%) |
Mar 13, 2019 | 99.57 | 101.63 | 99.27 | 100.63 | 848,138 | +1.46(+1.47%) |
Mar 12, 2019 | 99.87 | 100.48 | 98.30 | 99.17 | 746,567 | -0.69(-0.69%) |
Mar 11, 2019 | 96.97 | 100.04 | 96.73 | 99.86 | 1,099,838 | +2.70(+2.78%) |
Mar 08, 2019 | 96.61 | 97.32 | 95.09 | 97.16 | 1,422,207 | -0.11(-0.12%) |
Mar 07, 2019 | 98.30 | 98.68 | 96.84 | 97.27 | 960,341 | -1.28(-1.30%) |
Mar 06, 2019 | 98.06 | 99.18 | 97.59 | 98.55 | 1,130,119 | +0.37(+0.38%) |
Mar 05, 2019 | 100.93 | 101.44 | 98.06 | 98.18 | 1,501,574 | -3.09(-3.05%) |
Mar 04, 2019 | 103.19 | 103.85 | 100.64 | 101.27 | 925,669 | -1.08(-1.05%) |
Mar 01, 2019 | 102.89 | 103.74 | 102.04 | 102.35 | 718,437 | -0.43(-0.42%) |
Feb 28, 2019 | 102.00 | 102.93 | 101.07 | 102.78 | 846,127 | +0.63(+0.62%) |
Feb 27, 2019 | 102.77 | 103.17 | 102.03 | 102.15 | 483,020 | -0.94(-0.92%) |
Feb 26, 2019 | 102.61 | 104.01 | 102.32 | 103.09 | 761,667 | +0.58(+0.57%) |
Feb 25, 2019 | 104.66 | 105.37 | 102.44 | 102.51 | 956,931 | -1.64(-1.58%) |
Feb 22, 2019 | 106.56 | 106.56 | 103.66 | 104.15 | 1,534,614 | -2.23(-2.10%) |
Feb 21, 2019 | 108.62 | 108.62 | 105.74 | 106.39 | 1,046,970 | -2.23(-2.06%) |
Feb 20, 2019 | 108.64 | 109.26 | 108.09 | 108.62 | 755,330 | -0.02(-0.02%) |
Feb 19, 2019 | 108.23 | 109.20 | 107.47 | 108.64 | 1,104,470 | +0.21(+0.19%) |
Feb 15, 2019 | 107.83 | 108.71 | 107.33 | 108.43 | 1,619,259 | +1.41(+1.32%) |
Feb 14, 2019 | 105.28 | 107.47 | 104.94 | 107.02 | 1,045,619 | +0.99(+0.94%) |
Feb 13, 2019 | 104.08 | 106.23 | 103.80 | 106.02 | 1,026,552 | -0.40(-0.38%) |
Feb 12, 2019 | 105.12 | 106.58 | 105.08 | 106.42 | 885,597 | +1.77(+1.70%) |
Feb 11, 2019 | 104.42 | 104.78 | 103.72 | 104.65 | 1,071,579 | +0.33(+0.32%) |
Feb 08, 2019 | 103.61 | 104.48 | 101.70 | 104.32 | 1,671,848 | +0.39(+0.38%) |
Feb 07, 2019 | 103.06 | 104.21 | 102.59 | 103.92 | 1,804,990 | +0.47(+0.45%) |
Feb 06, 2019 | 104.08 | 104.98 | 102.94 | 103.46 | 1,513,132 | -0.84(-0.80%) |
Feb 05, 2019 | 103.46 | 104.74 | 102.87 | 104.30 | 865,247 | +0.84(+0.81%) |
Feb 04, 2019 | 102.86 | 103.48 | 101.60 | 103.46 | 688,628 | +0.77(+0.75%) |
Feb 01, 2019 | 101.98 | 102.86 | 101.51 | 102.69 | 807,844 | +0.75(+0.74%) |
Jan 31, 2019 | 102.07 | 102.25 | 101.10 | 101.93 | 1,289,584 | +0.06(+0.06%) |
Jan 30, 2019 | 100.22 | 102.38 | 99.61 | 101.88 | 1,012,940 | +1.61(+1.61%) |
Jan 29, 2019 | 99.56 | 100.48 | 99.44 | 100.27 | 614,491 | +0.80(+0.80%) |
Jan 28, 2019 | 97.97 | 99.81 | 97.03 | 99.47 | 1,078,795 | +0.09(+0.09%) |
Jan 25, 2019 | 98.49 | 99.81 | 97.97 | 99.38 | 1,041,387 | +1.57(+1.61%) |
Jan 24, 2019 | 97.49 | 98.82 | 97.03 | 97.81 | 1,050,055 | +0.78(+0.80%) |
Jan 23, 2019 | 98.86 | 99.21 | 95.88 | 97.03 | 1,296,397 | -1.82(-1.84%) |
Jan 22, 2019 | 100.52 | 100.87 | 98.19 | 98.85 | 1,335,332 | -2.20(-2.18%) |
Jan 18, 2019 | 103.61 | 104.19 | 99.99 | 101.05 | 2,107,661 | +5.89(+6.19%) |
Jan 17, 2019 | 93.56 | 95.72 | 93.37 | 95.15 | 1,320,216 | +2.83(+3.06%) |
Jan 16, 2019 | 92.65 | 93.63 | 92.14 | 92.32 | 787,836 | -0.12(-0.13%) |
Jan 15, 2019 | 93.24 | 93.46 | 92.03 | 92.45 | 801,472 | -0.89(-0.95%) |
Jan 14, 2019 | 92.09 | 93.58 | 91.66 | 93.33 | 828,560 | +0.50(+0.54%) |
Jan 11, 2019 | 91.80 | 93.04 | 91.50 | 92.83 | 642,348 | +0.36(+0.39%) |
Jan 10, 2019 | 91.92 | 92.72 | 91.31 | 92.47 | 678,673 | +0.12(+0.13%) |
Jan 09, 2019 | 91.75 | 92.51 | 91.00 | 92.34 | 1,089,888 | +1.04(+1.14%) |
Jan 08, 2019 | 89.55 | 91.37 | 89.24 | 91.31 | 1,426,539 | +2.51(+2.83%) |
Jan 07, 2019 | 88.70 | 90.08 | 87.78 | 88.79 | 1,382,916 | -0.11(-0.13%) |
Jan 04, 2019 | 87.67 | 90.03 | 87.67 | 88.91 | 875,365 | +2.35(+2.72%) |
Jan 03, 2019 | 87.97 | 88.43 | 86.28 | 86.55 | 663,563 | -2.24(-2.52%) |