Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.78 | 106.38 | 105.12 | 105.37 | 645,985 | +0.78(+0.74%) |
Mar 28, 2019 | 102.27 | 104.81 | 101.81 | 104.59 | 698,581 | +2.56(+2.51%) |
Mar 27, 2019 | 100.48 | 102.36 | 100.24 | 102.04 | 592,569 | +1.83(+1.83%) |
Mar 26, 2019 | 98.54 | 100.59 | 98.54 | 100.21 | 471,881 | +2.66(+2.72%) |
Mar 25, 2019 | 97.51 | 98.73 | 96.53 | 97.55 | 570,001 | +0.00(+0.00%) |
Mar 22, 2019 | 102.32 | 102.77 | 96.81 | 97.55 | 1,344,015 | -5.95(-5.75%) |
Mar 21, 2019 | 104.28 | 105.02 | 103.26 | 103.50 | 1,158,426 | -1.76(-1.67%) |
Mar 20, 2019 | 108.49 | 108.78 | 105.23 | 105.26 | 478,515 | -3.25(-2.99%) |
Mar 19, 2019 | 110.50 | 111.00 | 108.33 | 108.51 | 490,985 | -1.27(-1.16%) |
Mar 18, 2019 | 108.22 | 109.91 | 108.08 | 109.78 | 423,177 | +2.20(+2.05%) |
Mar 15, 2019 | 104.95 | 107.61 | 104.85 | 107.58 | 729,440 | +2.55(+2.43%) |
Mar 14, 2019 | 105.33 | 105.91 | 104.90 | 105.03 | 334,359 | -0.42(-0.40%) |
Mar 13, 2019 | 105.43 | 105.80 | 104.48 | 105.45 | 344,259 | +0.62(+0.59%) |
Mar 12, 2019 | 105.31 | 106.06 | 104.44 | 104.83 | 337,275 | +0.00(+0.00%) |
Mar 11, 2019 | 103.05 | 104.84 | 102.80 | 104.83 | 394,892 | +2.69(+2.63%) |
Mar 08, 2019 | 101.33 | 102.31 | 99.73 | 102.14 | 568,121 | +0.21(+0.20%) |
Mar 07, 2019 | 104.53 | 104.53 | 101.70 | 101.94 | 683,523 | -2.82(-2.69%) |
Mar 06, 2019 | 106.82 | 107.38 | 104.73 | 104.76 | 371,285 | -2.17(-2.02%) |
Mar 05, 2019 | 108.07 | 108.07 | 105.85 | 106.93 | 778,480 | -1.57(-1.45%) |
Mar 04, 2019 | 109.28 | 110.33 | 107.45 | 108.50 | 529,268 | -0.24(-0.22%) |
Mar 01, 2019 | 108.87 | 110.44 | 108.52 | 108.74 | 323,450 | +0.91(+0.84%) |
Feb 28, 2019 | 108.36 | 108.81 | 107.78 | 107.83 | 487,932 | -0.54(-0.50%) |
Feb 27, 2019 | 108.61 | 109.63 | 108.13 | 108.37 | 346,686 | -0.30(-0.27%) |
Feb 26, 2019 | 107.73 | 109.13 | 107.73 | 108.67 | 527,786 | +0.12(+0.11%) |
Feb 25, 2019 | 108.38 | 110.38 | 108.08 | 108.55 | 386,445 | +1.19(+1.11%) |
Feb 22, 2019 | 106.44 | 107.51 | 106.36 | 107.36 | 260,325 | +1.10(+1.04%) |
Feb 21, 2019 | 107.93 | 108.26 | 106.07 | 106.26 | 636,415 | -1.91(-1.76%) |
Feb 20, 2019 | 107.05 | 108.26 | 106.72 | 108.17 | 291,321 | +0.93(+0.87%) |
Feb 19, 2019 | 106.46 | 107.84 | 105.73 | 107.23 | 352,926 | +0.04(+0.04%) |
Feb 15, 2019 | 104.93 | 107.29 | 104.32 | 107.19 | 525,632 | +3.47(+3.35%) |
Feb 14, 2019 | 103.49 | 104.29 | 102.12 | 103.72 | 357,458 | -1.01(-0.97%) |
Feb 13, 2019 | 104.91 | 106.77 | 104.59 | 104.73 | 377,100 | +0.60(+0.58%) |
Feb 12, 2019 | 104.02 | 105.33 | 103.77 | 104.13 | 448,849 | +1.27(+1.23%) |
Feb 11, 2019 | 103.37 | 103.72 | 102.36 | 102.87 | 479,310 | +0.04(+0.04%) |
Feb 08, 2019 | 105.83 | 106.44 | 101.94 | 102.83 | 545,063 | -3.69(-3.46%) |
Feb 07, 2019 | 106.52 | 107.53 | 105.19 | 106.52 | 264,048 | -0.53(-0.50%) |
Feb 06, 2019 | 107.40 | 108.36 | 106.07 | 107.05 | 516,100 | -0.86(-0.80%) |
Feb 05, 2019 | 105.44 | 108.10 | 105.04 | 107.91 | 752,169 | +2.56(+2.43%) |
Feb 04, 2019 | 104.95 | 106.96 | 103.10 | 105.35 | 878,873 | +2.38(+2.31%) |
Feb 01, 2019 | 102.92 | 104.21 | 102.55 | 102.97 | 883,357 | +0.03(+0.03%) |
Jan 31, 2019 | 102.16 | 104.02 | 101.77 | 102.94 | 695,861 | +0.16(+0.15%) |
Jan 30, 2019 | 104.83 | 104.95 | 101.31 | 102.78 | 839,304 | -1.87(-1.79%) |
Jan 29, 2019 | 106.66 | 106.68 | 104.55 | 104.65 | 411,180 | -3.11(-2.89%) |
Jan 28, 2019 | 106.48 | 108.30 | 104.97 | 107.76 | 503,077 | +0.24(+0.23%) |
Jan 25, 2019 | 106.69 | 108.13 | 106.33 | 107.52 | 547,918 | +1.83(+1.74%) |
Jan 24, 2019 | 104.25 | 106.03 | 104.25 | 105.68 | 477,014 | +1.23(+1.17%) |
Jan 23, 2019 | 104.92 | 105.46 | 103.19 | 104.46 | 452,670 | -0.08(-0.07%) |
Jan 22, 2019 | 105.21 | 106.06 | 103.20 | 104.53 | 1,037,356 | -1.95(-1.83%) |
Jan 18, 2019 | 105.82 | 106.96 | 104.90 | 106.49 | 1,027,015 | +1.48(+1.41%) |
Jan 17, 2019 | 103.97 | 105.62 | 102.88 | 105.00 | 482,404 | -0.09(-0.08%) |
Jan 16, 2019 | 103.06 | 106.25 | 102.20 | 105.09 | 639,697 | +3.13(+3.07%) |
Jan 15, 2019 | 99.89 | 102.00 | 99.62 | 101.96 | 451,922 | +1.57(+1.56%) |
Jan 14, 2019 | 99.06 | 101.44 | 98.57 | 100.39 | 412,513 | +0.24(+0.24%) |
Jan 11, 2019 | 101.01 | 101.84 | 98.61 | 100.15 | 717,983 | -1.92(-1.88%) |
Jan 10, 2019 | 101.02 | 102.55 | 100.98 | 102.07 | 797,419 | +0.56(+0.55%) |
Jan 09, 2019 | 100.07 | 101.84 | 100.07 | 101.51 | 354,076 | +1.11(+1.10%) |
Jan 08, 2019 | 100.92 | 101.82 | 99.89 | 100.41 | 477,148 | -0.18(-0.17%) |
Jan 07, 2019 | 98.74 | 101.73 | 97.58 | 100.58 | 631,989 | +1.86(+1.89%) |
Jan 04, 2019 | 96.33 | 98.81 | 95.62 | 98.72 | 573,815 | +4.14(+4.38%) |
Jan 03, 2019 | 95.72 | 96.59 | 93.75 | 94.58 | 558,208 | -1.77(-1.83%) |