Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 100.43 | 101.95 | 100.07 | 101.77 | 6,061,786 | +1.73(+1.73%) |
Mar 28, 2019 | 99.43 | 100.09 | 98.70 | 100.04 | 3,463,846 | +1.09(+1.10%) |
Mar 27, 2019 | 98.98 | 99.40 | 97.89 | 98.95 | 4,328,138 | +0.05(+0.05%) |
Mar 26, 2019 | 97.99 | 98.97 | 97.76 | 98.90 | 3,276,219 | +1.34(+1.37%) |
Mar 25, 2019 | 99.35 | 99.40 | 97.48 | 97.56 | 3,850,191 | -1.79(-1.80%) |
Mar 22, 2019 | 99.13 | 100.18 | 98.51 | 99.35 | 7,633,299 | +0.22(+0.23%) |
Mar 21, 2019 | 95.61 | 99.26 | 95.42 | 99.13 | 5,924,458 | +3.07(+3.19%) |
Mar 20, 2019 | 95.86 | 96.82 | 94.37 | 96.06 | 11,905,983 | +0.13(+0.14%) |
Mar 19, 2019 | 96.72 | 96.72 | 95.17 | 95.92 | 7,420,671 | -1.37(-1.41%) |
Mar 18, 2019 | 100.59 | 100.93 | 95.83 | 97.29 | 18,571,336 | -0.68(-0.70%) |
Mar 15, 2019 | 96.82 | 98.23 | 96.78 | 97.97 | 4,015,408 | +0.99(+1.02%) |
Mar 14, 2019 | 96.73 | 97.40 | 96.20 | 96.98 | 2,103,848 | +0.48(+0.49%) |
Mar 13, 2019 | 96.00 | 97.22 | 95.90 | 96.51 | 2,308,956 | +0.21(+0.21%) |
Mar 12, 2019 | 96.32 | 96.65 | 95.85 | 96.30 | 1,577,982 | +0.30(+0.31%) |
Mar 11, 2019 | 95.27 | 96.07 | 94.95 | 96.00 | 2,588,969 | +1.19(+1.26%) |
Mar 08, 2019 | 94.17 | 94.83 | 93.93 | 94.81 | 1,971,442 | +0.05(+0.06%) |
Mar 07, 2019 | 95.67 | 95.67 | 94.56 | 94.76 | 2,090,569 | -0.85(-0.89%) |
Mar 06, 2019 | 96.14 | 96.14 | 95.45 | 95.61 | 1,388,659 | -0.26(-0.27%) |
Mar 05, 2019 | 96.22 | 96.59 | 95.80 | 95.87 | 1,694,667 | -0.39(-0.40%) |
Mar 04, 2019 | 97.72 | 98.15 | 95.79 | 96.26 | 1,953,033 | -0.96(-0.99%) |
Mar 01, 2019 | 97.76 | 98.19 | 96.71 | 97.22 | 1,957,840 | +0.22(+0.22%) |
Feb 28, 2019 | 96.15 | 97.26 | 95.87 | 97.00 | 3,429,349 | +0.84(+0.88%) |
Feb 27, 2019 | 95.52 | 96.29 | 95.31 | 96.16 | 2,428,172 | +0.36(+0.37%) |
Feb 26, 2019 | 95.91 | 96.21 | 95.45 | 95.80 | 3,076,900 | +0.02(+0.02%) |
Feb 25, 2019 | 96.61 | 96.61 | 95.63 | 95.78 | 1,454,251 | -0.27(-0.28%) |
Feb 22, 2019 | 96.39 | 96.51 | 95.77 | 96.05 | 1,964,530 | -0.03(-0.03%) |
Feb 21, 2019 | 96.09 | 96.61 | 95.55 | 96.08 | 2,545,705 | +0.05(+0.06%) |
Feb 20, 2019 | 97.40 | 97.48 | 95.92 | 96.02 | 4,142,598 | -1.48(-1.52%) |
Feb 19, 2019 | 97.67 | 97.92 | 96.82 | 97.50 | 2,479,735 | -0.20(-0.20%) |
Feb 15, 2019 | 96.20 | 97.98 | 95.68 | 97.70 | 3,580,974 | +2.36(+2.47%) |
Feb 14, 2019 | 95.72 | 95.91 | 94.82 | 95.34 | 3,619,951 | -0.44(-0.46%) |
Feb 13, 2019 | 96.36 | 97.85 | 95.37 | 95.78 | 3,946,705 | +0.22(+0.23%) |
Feb 12, 2019 | 95.79 | 97.25 | 94.14 | 95.57 | 4,370,616 | -2.29(-2.34%) |
Feb 11, 2019 | 98.31 | 98.70 | 97.74 | 97.85 | 1,755,187 | +0.09(+0.09%) |
Feb 08, 2019 | 96.79 | 97.96 | 96.74 | 97.76 | 2,901,194 | +0.30(+0.30%) |
Feb 07, 2019 | 97.58 | 97.76 | 96.43 | 97.47 | 3,143,402 | -0.92(-0.94%) |
Feb 06, 2019 | 98.42 | 98.47 | 97.81 | 98.39 | 1,151,705 | -0.18(-0.18%) |
Feb 05, 2019 | 97.76 | 98.61 | 97.65 | 98.57 | 1,321,340 | +0.83(+0.85%) |
Feb 04, 2019 | 96.33 | 97.74 | 95.90 | 97.74 | 1,429,244 | +1.59(+1.65%) |
Feb 01, 2019 | 93.76 | 96.19 | 93.76 | 96.15 | 2,030,088 | +2.39(+2.55%) |
Jan 31, 2019 | 94.41 | 94.98 | 93.55 | 93.75 | 1,819,858 | -0.89(-0.94%) |
Jan 30, 2019 | 93.25 | 94.91 | 93.05 | 94.64 | 1,540,147 | +1.73(+1.86%) |
Jan 29, 2019 | 93.59 | 93.68 | 92.75 | 92.91 | 1,108,141 | -0.63(-0.67%) |
Jan 28, 2019 | 93.43 | 93.84 | 92.99 | 93.54 | 1,032,574 | -1.02(-1.08%) |
Jan 25, 2019 | 95.07 | 95.09 | 94.10 | 94.56 | 1,639,747 | +0.24(+0.26%) |
Jan 24, 2019 | 94.85 | 94.88 | 94.20 | 94.32 | 1,503,630 | -0.65(-0.69%) |
Jan 23, 2019 | 94.96 | 95.45 | 94.09 | 94.97 | 1,359,508 | +0.49(+0.52%) |
Jan 22, 2019 | 94.60 | 94.91 | 93.56 | 94.48 | 1,626,404 | -0.45(-0.47%) |
Jan 18, 2019 | 94.18 | 95.60 | 93.66 | 94.93 | 1,983,038 | +1.46(+1.56%) |
Jan 17, 2019 | 92.32 | 93.95 | 92.32 | 93.47 | 1,719,055 | +0.48(+0.52%) |
Jan 16, 2019 | 94.07 | 94.18 | 91.25 | 92.98 | 2,778,003 | -0.93(-0.99%) |
Jan 15, 2019 | 93.19 | 94.30 | 92.89 | 93.92 | 1,290,996 | +0.94(+1.01%) |
Jan 14, 2019 | 92.17 | 93.28 | 91.95 | 92.97 | 1,495,235 | +0.12(+0.13%) |
Jan 11, 2019 | 92.56 | 93.08 | 92.10 | 92.86 | 1,456,115 | -0.27(-0.29%) |
Jan 10, 2019 | 92.01 | 93.20 | 91.77 | 93.13 | 2,360,581 | +1.01(+1.10%) |
Jan 09, 2019 | 92.94 | 93.40 | 91.67 | 92.11 | 2,161,406 | -0.44(-0.47%) |
Jan 08, 2019 | 92.78 | 93.30 | 92.21 | 92.55 | 2,141,308 | +0.69(+0.75%) |
Jan 07, 2019 | 91.54 | 92.85 | 91.03 | 91.86 | 2,499,847 | +0.57(+0.63%) |
Jan 04, 2019 | 89.45 | 91.56 | 89.21 | 91.29 | 2,825,489 | +3.11(+3.53%) |
Jan 03, 2019 | 89.55 | 90.41 | 87.99 | 88.17 | 1,775,929 | -2.80(-3.08%) |