Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 100.07 | 100.40 | 99.31 | 99.66 | 2,836,600 | +0.21(+0.21%) |
Mar 28, 2019 | 99.43 | 99.92 | 98.53 | 99.45 | 2,366,013 | +0.10(+0.10%) |
Mar 27, 2019 | 99.93 | 100.86 | 98.76 | 99.35 | 1,772,324 | -0.64(-0.64%) |
Mar 26, 2019 | 99.65 | 100.62 | 99.04 | 99.99 | 3,165,847 | +0.89(+0.90%) |
Mar 25, 2019 | 100.18 | 100.31 | 98.86 | 99.10 | 2,909,914 | -1.36(-1.35%) |
Mar 22, 2019 | 101.34 | 101.82 | 100.02 | 100.46 | 2,085,300 | -1.24(-1.22%) |
Mar 21, 2019 | 100.39 | 101.87 | 100.09 | 101.70 | 1,761,817 | +1.22(+1.21%) |
Mar 20, 2019 | 101.23 | 101.79 | 100.16 | 100.48 | 1,767,272 | -0.78(-0.77%) |
Mar 19, 2019 | 101.76 | 102.01 | 100.92 | 101.26 | 2,046,342 | -0.30(-0.30%) |
Mar 18, 2019 | 100.88 | 102.02 | 100.78 | 101.56 | 1,914,382 | +0.68(+0.67%) |
Mar 15, 2019 | 101.85 | 102.43 | 100.67 | 100.88 | 3,838,200 | -0.78(-0.77%) |
Mar 14, 2019 | 100.55 | 102.14 | 100.40 | 101.66 | 2,920,143 | +1.10(+1.09%) |
Mar 13, 2019 | 100.20 | 101.53 | 100.18 | 100.56 | 2,757,622 | +0.36(+0.36%) |
Mar 12, 2019 | 100.53 | 100.53 | 99.00 | 100.20 | 3,126,609 | +0.06(+0.06%) |
Mar 11, 2019 | 100.33 | 100.78 | 99.63 | 100.14 | 2,769,736 | +0.16(+0.16%) |
Mar 08, 2019 | 102.15 | 102.97 | 98.15 | 99.98 | 7,005,700 | -2.89(-2.81%) |
Mar 07, 2019 | 103.12 | 103.66 | 102.40 | 102.87 | 2,116,145 | -0.76(-0.73%) |
Mar 06, 2019 | 104.52 | 105.07 | 103.29 | 103.63 | 1,594,080 | -0.75(-0.72%) |
Mar 05, 2019 | 104.94 | 105.28 | 104.27 | 104.38 | 1,941,288 | -0.54(-0.51%) |
Mar 04, 2019 | 106.78 | 107.00 | 104.00 | 104.92 | 2,484,595 | -1.12(-1.06%) |
Mar 01, 2019 | 106.37 | 106.58 | 105.14 | 106.04 | 2,261,700 | +0.54(+0.51%) |
Feb 28, 2019 | 105.32 | 106.04 | 104.79 | 105.50 | 2,078,494 | +0.14(+0.13%) |
Feb 27, 2019 | 105.04 | 105.74 | 104.77 | 105.36 | 1,375,449 | -0.07(-0.07%) |
Feb 26, 2019 | 105.46 | 106.33 | 104.94 | 105.43 | 1,786,176 | -0.04(-0.04%) |
Feb 25, 2019 | 105.78 | 105.94 | 105.14 | 105.47 | 1,771,795 | +0.28(+0.27%) |
Feb 22, 2019 | 105.59 | 105.75 | 104.44 | 105.19 | 1,541,400 | +0.20(+0.19%) |
Feb 21, 2019 | 105.31 | 105.31 | 104.36 | 104.99 | 1,696,950 | -0.38(-0.36%) |
Feb 20, 2019 | 106.40 | 106.99 | 105.09 | 105.37 | 2,120,383 | -0.91(-0.86%) |
Feb 19, 2019 | 106.17 | 106.94 | 105.70 | 106.28 | 1,187,446 | -0.21(-0.20%) |
Feb 15, 2019 | 106.94 | 107.15 | 105.85 | 106.49 | 1,676,200 | +0.29(+0.27%) |
Feb 14, 2019 | 105.08 | 106.52 | 104.48 | 106.20 | 1,993,482 | +1.19(+1.13%) |
Feb 13, 2019 | 105.87 | 106.15 | 104.75 | 105.01 | 1,122,881 | -0.43(-0.41%) |
Feb 12, 2019 | 105.98 | 105.98 | 105.10 | 105.44 | 1,726,340 | +0.40(+0.38%) |
Feb 11, 2019 | 105.86 | 106.40 | 104.64 | 105.04 | 1,816,529 | -0.39(-0.37%) |
Feb 08, 2019 | 104.66 | 105.47 | 104.63 | 105.43 | 1,259,700 | +0.31(+0.29%) |
Feb 07, 2019 | 104.90 | 105.57 | 104.26 | 105.12 | 2,190,999 | -0.48(-0.45%) |
Feb 06, 2019 | 106.30 | 106.90 | 105.34 | 105.60 | 1,466,696 | -0.48(-0.45%) |
Feb 05, 2019 | 105.33 | 106.13 | 105.10 | 106.08 | 1,990,423 | +1.18(+1.12%) |
Feb 04, 2019 | 103.84 | 105.50 | 103.00 | 104.90 | 1,413,865 | +1.11(+1.07%) |
Feb 01, 2019 | 102.58 | 104.07 | 102.40 | 103.79 | 2,235,100 | +1.25(+1.22%) |
Jan 31, 2019 | 101.61 | 102.59 | 101.16 | 102.54 | 1,924,846 | +0.98(+0.96%) |
Jan 30, 2019 | 101.21 | 101.67 | 100.71 | 101.56 | 2,194,171 | +0.37(+0.37%) |
Jan 29, 2019 | 102.10 | 102.49 | 100.36 | 101.19 | 1,788,979 | -0.79(-0.77%) |
Jan 28, 2019 | 101.95 | 102.07 | 100.95 | 101.98 | 1,951,769 | -0.67(-0.65%) |
Jan 25, 2019 | 102.46 | 102.82 | 100.50 | 102.65 | 2,526,500 | +0.79(+0.78%) |
Jan 24, 2019 | 100.04 | 103.90 | 100.04 | 101.86 | 5,539,323 | -6.80(-6.26%) |
Jan 23, 2019 | 108.76 | 109.75 | 107.53 | 108.66 | 2,776,801 | +0.41(+0.38%) |
Jan 22, 2019 | 108.23 | 108.93 | 107.19 | 108.25 | 3,082,328 | -0.49(-0.45%) |
Jan 18, 2019 | 108.04 | 109.23 | 107.47 | 108.74 | 2,157,700 | +1.67(+1.56%) |
Jan 17, 2019 | 107.01 | 107.94 | 106.48 | 107.07 | 1,534,212 | +0.02(+0.02%) |
Jan 16, 2019 | 107.27 | 107.57 | 106.54 | 107.05 | 1,112,311 | -0.37(-0.34%) |
Jan 15, 2019 | 106.08 | 107.92 | 105.77 | 107.42 | 2,283,806 | +1.42(+1.34%) |
Jan 14, 2019 | 105.00 | 106.58 | 104.98 | 106.00 | 2,091,131 | -0.14(-0.13%) |
Jan 11, 2019 | 105.24 | 106.41 | 105.17 | 106.14 | 1,300,500 | +0.29(+0.27%) |
Jan 10, 2019 | 104.64 | 105.86 | 104.40 | 105.85 | 2,374,323 | +1.03(+0.98%) |
Jan 09, 2019 | 104.05 | 105.58 | 103.56 | 104.82 | 1,835,506 | +0.97(+0.93%) |
Jan 08, 2019 | 103.48 | 104.51 | 103.29 | 103.85 | 1,621,289 | +0.80(+0.78%) |
Jan 07, 2019 | 103.00 | 103.67 | 102.49 | 103.05 | 1,508,610 | +0.41(+0.40%) |
Jan 04, 2019 | 102.10 | 103.32 | 101.54 | 102.64 | 1,881,900 | +1.90(+1.89%) |
Jan 03, 2019 | 101.26 | 101.84 | 100.41 | 100.74 | 1,381,515 | -1.47(-1.44%) |