Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 98.94 | 99.10 | 97.89 | 98.29 | 421,300 | -0.58(-0.59%) |
Mar 28, 2019 | 97.60 | 99.24 | 97.47 | 98.88 | 397,907 | +1.59(+1.63%) |
Mar 27, 2019 | 97.08 | 97.79 | 96.38 | 97.29 | 264,104 | +0.22(+0.22%) |
Mar 26, 2019 | 97.76 | 98.51 | 96.89 | 97.08 | 222,970 | +0.00(+0.00%) |
Mar 25, 2019 | 95.37 | 97.45 | 94.64 | 97.08 | 348,408 | +1.71(+1.79%) |
Mar 22, 2019 | 98.40 | 98.40 | 95.24 | 95.37 | 261,153 | -3.69(-3.72%) |
Mar 21, 2019 | 97.49 | 99.18 | 96.90 | 99.06 | 184,360 | +1.70(+1.74%) |
Mar 20, 2019 | 99.33 | 99.33 | 96.95 | 97.36 | 258,532 | -1.98(-1.99%) |
Mar 19, 2019 | 99.44 | 100.01 | 98.85 | 99.34 | 178,754 | +0.26(+0.27%) |
Mar 18, 2019 | 98.38 | 99.29 | 97.96 | 99.08 | 203,206 | +1.19(+1.21%) |
Mar 15, 2019 | 98.27 | 98.49 | 97.29 | 97.89 | 466,768 | +0.02(+0.02%) |
Mar 14, 2019 | 97.68 | 98.32 | 97.05 | 97.87 | 344,362 | +0.24(+0.24%) |
Mar 13, 2019 | 97.38 | 98.35 | 97.38 | 97.63 | 347,618 | +0.46(+0.48%) |
Mar 12, 2019 | 97.22 | 97.75 | 96.04 | 97.17 | 221,749 | +0.20(+0.20%) |
Mar 11, 2019 | 95.41 | 97.43 | 95.41 | 96.97 | 483,967 | +1.72(+1.80%) |
Mar 08, 2019 | 94.82 | 95.84 | 94.38 | 95.26 | 596,815 | -0.33(-0.35%) |
Mar 07, 2019 | 95.65 | 96.01 | 95.09 | 95.59 | 369,315 | -0.48(-0.50%) |
Mar 06, 2019 | 97.54 | 97.89 | 95.95 | 96.07 | 230,432 | -1.26(-1.30%) |
Mar 05, 2019 | 97.78 | 98.62 | 97.24 | 97.33 | 204,296 | -0.31(-0.32%) |
Mar 04, 2019 | 98.97 | 99.67 | 97.24 | 97.64 | 291,442 | -1.31(-1.32%) |
Mar 01, 2019 | 97.76 | 99.60 | 97.66 | 98.95 | 367,994 | +2.04(+2.11%) |
Feb 28, 2019 | 98.55 | 98.59 | 96.78 | 96.91 | 349,194 | -1.90(-1.92%) |
Feb 27, 2019 | 98.73 | 99.38 | 97.89 | 98.81 | 227,966 | -0.24(-0.25%) |
Feb 26, 2019 | 99.20 | 99.90 | 98.61 | 99.05 | 305,687 | -0.06(-0.06%) |
Feb 25, 2019 | 99.74 | 100.44 | 98.82 | 99.11 | 478,035 | +0.04(+0.04%) |
Feb 22, 2019 | 98.83 | 99.70 | 98.60 | 99.07 | 311,796 | +0.41(+0.42%) |
Feb 21, 2019 | 97.73 | 99.23 | 97.11 | 98.66 | 308,138 | +1.04(+1.07%) |
Feb 20, 2019 | 98.35 | 99.01 | 97.39 | 97.61 | 475,265 | -0.74(-0.76%) |
Feb 19, 2019 | 98.09 | 98.95 | 97.71 | 98.36 | 309,733 | -0.15(-0.15%) |
Feb 15, 2019 | 98.56 | 99.70 | 97.93 | 98.51 | 385,842 | +0.65(+0.66%) |
Feb 14, 2019 | 97.49 | 99.20 | 97.49 | 97.86 | 431,122 | -0.37(-0.37%) |
Feb 13, 2019 | 99.37 | 100.00 | 98.11 | 98.23 | 675,852 | -0.75(-0.76%) |
Feb 12, 2019 | 100.97 | 101.23 | 98.41 | 98.98 | 518,174 | -1.71(-1.70%) |
Feb 11, 2019 | 101.03 | 102.65 | 100.21 | 100.69 | 797,888 | +0.10(+0.10%) |
Feb 08, 2019 | 96.77 | 103.30 | 96.77 | 100.59 | 1,807,253 | +13.56(+15.59%) |
Feb 07, 2019 | 87.28 | 87.59 | 85.89 | 87.02 | 600,941 | -0.87(-0.99%) |
Feb 06, 2019 | 87.44 | 88.13 | 85.83 | 87.89 | 371,805 | +0.10(+0.12%) |
Feb 05, 2019 | 86.31 | 87.98 | 86.22 | 87.79 | 360,614 | +1.99(+2.31%) |
Feb 04, 2019 | 84.53 | 86.12 | 84.33 | 85.80 | 370,889 | +1.25(+1.48%) |
Feb 01, 2019 | 83.99 | 84.65 | 83.48 | 84.55 | 274,827 | +0.59(+0.71%) |
Jan 31, 2019 | 83.49 | 84.37 | 81.68 | 83.96 | 286,475 | +0.43(+0.52%) |
Jan 30, 2019 | 82.74 | 83.71 | 82.15 | 83.52 | 188,731 | +0.80(+0.97%) |
Jan 29, 2019 | 82.59 | 83.05 | 82.16 | 82.72 | 164,468 | +0.32(+0.39%) |
Jan 28, 2019 | 81.71 | 83.01 | 81.63 | 82.40 | 242,825 | -0.10(-0.13%) |
Jan 25, 2019 | 81.78 | 83.35 | 81.78 | 82.51 | 374,262 | +1.16(+1.42%) |
Jan 24, 2019 | 80.57 | 81.46 | 80.17 | 81.35 | 382,691 | +0.69(+0.85%) |
Jan 23, 2019 | 81.18 | 81.35 | 79.82 | 80.66 | 218,832 | +0.09(+0.12%) |
Jan 22, 2019 | 80.97 | 81.52 | 80.14 | 80.57 | 296,473 | -0.47(-0.58%) |
Jan 18, 2019 | 79.63 | 81.89 | 79.46 | 81.04 | 411,656 | +2.12(+2.68%) |
Jan 17, 2019 | 77.54 | 79.60 | 76.25 | 78.92 | 249,901 | +1.05(+1.35%) |
Jan 16, 2019 | 77.56 | 78.42 | 77.31 | 77.87 | 211,509 | -0.01(-0.01%) |
Jan 15, 2019 | 77.69 | 78.48 | 77.30 | 77.88 | 211,287 | +0.10(+0.13%) |
Jan 14, 2019 | 77.40 | 79.46 | 76.91 | 77.77 | 610,399 | +0.07(+0.08%) |
Jan 11, 2019 | 77.77 | 79.60 | 77.28 | 77.71 | 353,759 | +0.68(+0.88%) |
Jan 10, 2019 | 76.56 | 77.80 | 75.74 | 77.03 | 495,906 | -2.05(-2.59%) |
Jan 09, 2019 | 79.47 | 80.28 | 78.74 | 79.08 | 289,671 | -0.36(-0.45%) |
Jan 08, 2019 | 79.59 | 80.09 | 78.64 | 79.44 | 478,335 | +0.47(+0.60%) |
Jan 07, 2019 | 78.10 | 79.26 | 78.05 | 78.97 | 638,800 | +0.86(+1.10%) |
Jan 04, 2019 | 77.78 | 78.73 | 77.04 | 78.11 | 576,213 | +1.36(+1.78%) |
Jan 03, 2019 | 78.16 | 78.16 | 76.20 | 76.75 | 360,391 | -2.11(-2.67%) |