Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.49 | 105.97 | 104.78 | 105.45 | 490,935 | -0.09(-0.08%) |
Mar 28, 2019 | 104.76 | 105.64 | 104.02 | 105.54 | 350,739 | +1.06(+1.01%) |
Mar 27, 2019 | 104.92 | 105.30 | 103.96 | 104.48 | 328,354 | -0.62(-0.59%) |
Mar 26, 2019 | 104.09 | 105.12 | 103.74 | 105.10 | 216,201 | +0.87(+0.83%) |
Mar 25, 2019 | 104.37 | 104.70 | 103.78 | 104.23 | 335,565 | -0.14(-0.14%) |
Mar 22, 2019 | 103.84 | 105.12 | 103.74 | 104.38 | 441,134 | +0.56(+0.54%) |
Mar 21, 2019 | 101.92 | 103.84 | 101.79 | 103.82 | 406,687 | +1.80(+1.77%) |
Mar 20, 2019 | 102.11 | 102.70 | 100.98 | 102.01 | 609,765 | -0.08(-0.08%) |
Mar 19, 2019 | 102.66 | 102.66 | 101.59 | 102.09 | 515,903 | -0.52(-0.51%) |
Mar 18, 2019 | 104.58 | 104.66 | 101.98 | 102.62 | 441,996 | -1.95(-1.87%) |
Mar 15, 2019 | 104.29 | 104.71 | 103.43 | 104.57 | 649,259 | +0.59(+0.57%) |
Mar 14, 2019 | 103.91 | 104.32 | 103.16 | 103.98 | 299,154 | +0.22(+0.21%) |
Mar 13, 2019 | 104.30 | 104.91 | 103.69 | 103.76 | 351,399 | -0.42(-0.41%) |
Mar 12, 2019 | 104.19 | 104.64 | 103.54 | 104.18 | 331,644 | +0.23(+0.22%) |
Mar 11, 2019 | 102.70 | 104.00 | 102.49 | 103.95 | 360,610 | +1.41(+1.38%) |
Mar 08, 2019 | 102.39 | 103.00 | 102.23 | 102.54 | 297,482 | +0.26(+0.25%) |
Mar 07, 2019 | 102.23 | 103.28 | 101.99 | 102.28 | 292,472 | +0.19(+0.18%) |
Mar 06, 2019 | 102.11 | 102.85 | 101.60 | 102.09 | 316,589 | +0.04(+0.04%) |
Mar 05, 2019 | 101.30 | 102.47 | 101.09 | 102.05 | 391,949 | +0.36(+0.36%) |
Mar 04, 2019 | 101.05 | 101.78 | 100.18 | 101.69 | 548,857 | +1.09(+1.08%) |
Mar 01, 2019 | 100.35 | 100.82 | 98.79 | 100.60 | 501,422 | +0.19(+0.19%) |
Feb 28, 2019 | 100.10 | 101.46 | 99.40 | 100.41 | 834,096 | +0.26(+0.26%) |
Feb 27, 2019 | 99.95 | 100.34 | 99.20 | 100.15 | 441,555 | -0.27(-0.27%) |
Feb 26, 2019 | 100.06 | 100.73 | 99.76 | 100.42 | 648,672 | +0.09(+0.09%) |
Feb 25, 2019 | 100.42 | 100.79 | 99.72 | 100.33 | 609,392 | -0.24(-0.24%) |
Feb 22, 2019 | 100.36 | 100.96 | 99.88 | 100.57 | 601,865 | -0.06(-0.06%) |
Feb 21, 2019 | 96.85 | 100.84 | 96.37 | 100.64 | 735,822 | -0.18(-0.18%) |
Feb 20, 2019 | 101.36 | 101.57 | 100.19 | 100.81 | 475,692 | -0.55(-0.54%) |
Feb 19, 2019 | 100.62 | 101.70 | 100.62 | 101.36 | 435,082 | +0.09(+0.09%) |
Feb 15, 2019 | 101.09 | 107.22 | 100.30 | 101.27 | 390,347 | +0.77(+0.77%) |
Feb 14, 2019 | 100.12 | 100.63 | 99.76 | 100.50 | 259,758 | +0.38(+0.38%) |
Feb 13, 2019 | 98.30 | 100.36 | 98.30 | 100.12 | 418,727 | +1.40(+1.42%) |
Feb 12, 2019 | 100.72 | 100.79 | 97.82 | 98.73 | 456,465 | -1.67(-1.66%) |
Feb 11, 2019 | 100.30 | 101.29 | 100.24 | 100.40 | 452,030 | +0.03(+0.03%) |
Feb 08, 2019 | 99.97 | 100.69 | 99.80 | 100.37 | 239,343 | +0.25(+0.25%) |
Feb 07, 2019 | 98.75 | 100.34 | 98.49 | 100.12 | 379,938 | +1.17(+1.18%) |
Feb 06, 2019 | 98.45 | 99.02 | 98.03 | 98.96 | 217,352 | +0.30(+0.30%) |
Feb 05, 2019 | 98.30 | 98.75 | 97.03 | 98.66 | 279,110 | +0.47(+0.48%) |
Feb 04, 2019 | 97.05 | 98.23 | 96.72 | 98.19 | 251,292 | +0.94(+0.96%) |
Feb 01, 2019 | 97.29 | 97.67 | 95.44 | 97.25 | 479,818 | +0.08(+0.08%) |
Jan 31, 2019 | 95.13 | 97.24 | 94.39 | 97.17 | 352,228 | +1.66(+1.74%) |
Jan 30, 2019 | 94.99 | 95.86 | 94.60 | 95.51 | 291,935 | +0.43(+0.46%) |
Jan 29, 2019 | 94.46 | 95.13 | 93.82 | 95.07 | 365,585 | +0.78(+0.83%) |
Jan 28, 2019 | 93.02 | 94.84 | 93.02 | 94.30 | 422,449 | +0.89(+0.96%) |
Jan 25, 2019 | 92.63 | 93.44 | 92.54 | 93.40 | 370,892 | +0.78(+0.84%) |
Jan 24, 2019 | 92.54 | 93.01 | 92.12 | 92.63 | 249,165 | -0.15(-0.16%) |
Jan 23, 2019 | 92.85 | 93.19 | 92.17 | 92.78 | 339,102 | -0.02(-0.02%) |
Jan 22, 2019 | 92.72 | 93.13 | 92.12 | 92.79 | 303,774 | +0.11(+0.11%) |
Jan 18, 2019 | 93.61 | 94.31 | 92.22 | 92.69 | 318,069 | -0.77(-0.82%) |
Jan 17, 2019 | 92.53 | 93.54 | 92.32 | 93.46 | 279,828 | +0.74(+0.80%) |
Jan 16, 2019 | 91.47 | 93.54 | 90.94 | 92.71 | 447,684 | +1.13(+1.24%) |
Jan 15, 2019 | 91.33 | 92.47 | 91.22 | 91.58 | 237,833 | +0.30(+0.33%) |
Jan 14, 2019 | 91.25 | 91.93 | 90.77 | 91.28 | 317,274 | -0.19(-0.21%) |
Jan 11, 2019 | 90.95 | 91.55 | 90.37 | 91.48 | 275,652 | +0.65(+0.71%) |
Jan 10, 2019 | 88.90 | 91.11 | 88.41 | 90.83 | 319,451 | +1.87(+2.11%) |
Jan 09, 2019 | 90.04 | 90.04 | 88.32 | 88.96 | 301,411 | -0.65(-0.73%) |
Jan 08, 2019 | 88.46 | 89.77 | 88.11 | 89.61 | 528,106 | +1.37(+1.55%) |
Jan 07, 2019 | 88.05 | 89.29 | 87.95 | 88.24 | 340,622 | +0.35(+0.40%) |
Jan 04, 2019 | 87.83 | 88.84 | 87.19 | 87.89 | 431,633 | +0.40(+0.45%) |
Jan 03, 2019 | 86.69 | 88.78 | 86.53 | 87.49 | 343,703 | +1.03(+1.20%) |