Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 99.11 | 99.79 | 98.99 | 99.71 | 541,549 | -0.32(-0.32%) |
Mar 28, 2019 | 99.61 | 100.07 | 99.46 | 100.02 | 141,422 | +0.69(+0.70%) |
Mar 27, 2019 | 98.64 | 99.49 | 98.44 | 99.33 | 140,266 | +1.24(+1.26%) |
Mar 26, 2019 | 97.86 | 98.44 | 97.78 | 98.09 | 90,096 | -0.23(-0.23%) |
Mar 25, 2019 | 97.87 | 99.10 | 97.48 | 98.32 | 343,706 | +0.44(+0.45%) |
Mar 22, 2019 | 97.12 | 98.27 | 97.03 | 97.87 | 356,889 | +2.09(+2.18%) |
Mar 21, 2019 | 95.73 | 95.93 | 95.62 | 95.78 | 86,650 | +0.15(+0.16%) |
Mar 20, 2019 | 94.63 | 95.79 | 94.63 | 95.63 | 127,062 | +1.31(+1.39%) |
Mar 19, 2019 | 94.05 | 94.51 | 93.64 | 94.32 | 172,690 | -0.31(-0.32%) |
Mar 18, 2019 | 94.42 | 94.79 | 94.42 | 94.63 | 201,651 | +0.02(+0.03%) |
Mar 15, 2019 | 94.61 | 94.86 | 94.30 | 94.60 | 44,179 | +0.64(+0.68%) |
Mar 14, 2019 | 94.82 | 94.88 | 93.88 | 93.96 | 135,272 | -0.98(-1.03%) |
Mar 13, 2019 | 94.78 | 95.07 | 94.74 | 94.94 | 131,031 | -0.20(-0.21%) |
Mar 12, 2019 | 94.24 | 95.24 | 94.24 | 95.14 | 94,449 | +0.89(+0.94%) |
Mar 11, 2019 | 94.50 | 94.52 | 94.04 | 94.25 | 55,985 | -0.44(-0.47%) |
Mar 08, 2019 | 94.07 | 94.80 | 93.81 | 94.70 | 195,615 | +0.66(+0.70%) |
Mar 07, 2019 | 93.61 | 94.19 | 93.52 | 94.04 | 220,626 | +0.75(+0.80%) |
Mar 06, 2019 | 92.83 | 93.41 | 92.82 | 93.29 | 170,017 | +0.56(+0.61%) |
Mar 05, 2019 | 92.08 | 92.73 | 92.08 | 92.72 | 101,236 | +0.32(+0.34%) |
Mar 04, 2019 | 92.08 | 92.57 | 91.91 | 92.41 | 71,846 | +0.91(+0.99%) |
Mar 01, 2019 | 92.38 | 92.51 | 91.40 | 91.50 | 486,811 | -1.25(-1.34%) |
Feb 28, 2019 | 93.46 | 93.47 | 92.49 | 92.75 | 152,832 | -0.60(-0.64%) |
Feb 27, 2019 | 93.90 | 93.99 | 93.13 | 93.35 | 293,247 | -1.31(-1.39%) |
Feb 26, 2019 | 94.62 | 94.66 | 94.23 | 94.66 | 124,753 | +0.58(+0.62%) |
Feb 25, 2019 | 94.08 | 94.11 | 93.79 | 94.08 | 221,614 | -0.40(-0.42%) |
Feb 22, 2019 | 94.45 | 94.87 | 94.38 | 94.48 | 82,339 | +0.65(+0.69%) |
Feb 21, 2019 | 94.05 | 94.11 | 93.66 | 93.83 | 160,532 | -1.24(-1.30%) |
Feb 20, 2019 | 94.99 | 95.10 | 94.54 | 95.07 | 134,930 | -0.28(-0.30%) |
Feb 19, 2019 | 95.55 | 95.66 | 95.06 | 95.35 | 231,123 | +0.28(+0.30%) |
Feb 15, 2019 | 94.60 | 95.09 | 94.60 | 95.07 | 250,989 | +0.32(+0.34%) |
Feb 14, 2019 | 95.10 | 95.17 | 94.57 | 94.74 | 66,420 | +0.58(+0.62%) |
Feb 13, 2019 | 94.11 | 94.45 | 93.89 | 94.16 | 419,121 | -0.27(-0.29%) |
Feb 12, 2019 | 94.68 | 94.68 | 94.12 | 94.44 | 86,478 | -0.47(-0.50%) |
Feb 11, 2019 | 94.92 | 95.19 | 94.75 | 94.91 | 52,014 | -0.47(-0.50%) |
Feb 08, 2019 | 95.24 | 95.47 | 95.03 | 95.38 | 283,492 | +0.62(+0.66%) |
Feb 07, 2019 | 94.29 | 94.82 | 94.12 | 94.76 | 162,305 | +0.91(+0.97%) |
Feb 06, 2019 | 94.40 | 94.40 | 93.68 | 93.85 | 82,594 | -0.02(-0.02%) |
Feb 05, 2019 | 93.65 | 94.19 | 93.57 | 93.86 | 171,821 | +0.63(+0.68%) |
Feb 04, 2019 | 93.26 | 93.39 | 92.82 | 93.23 | 204,962 | -0.48(-0.51%) |
Feb 01, 2019 | 94.21 | 94.34 | 93.62 | 93.71 | 119,897 | -0.71(-0.75%) |
Jan 31, 2019 | 94.16 | 94.80 | 94.12 | 94.42 | 325,934 | +0.86(+0.91%) |
Jan 30, 2019 | 93.49 | 93.65 | 92.94 | 93.56 | 102,289 | -0.18(-0.19%) |
Jan 29, 2019 | 93.25 | 93.75 | 93.10 | 93.75 | 142,821 | +0.65(+0.70%) |
Jan 28, 2019 | 93.36 | 93.65 | 93.09 | 93.10 | 101,484 | -0.20(-0.21%) |
Jan 25, 2019 | 93.27 | 93.44 | 92.96 | 93.30 | 61,152 | -0.45(-0.48%) |
Jan 24, 2019 | 93.56 | 93.92 | 93.36 | 93.75 | 84,625 | +0.81(+0.87%) |
Jan 23, 2019 | 92.44 | 93.26 | 92.44 | 92.94 | 109,078 | +0.00(+0.00%) |
Jan 22, 2019 | 92.92 | 93.31 | 92.72 | 92.94 | 101,925 | +0.75(+0.81%) |
Jan 18, 2019 | 92.43 | 92.75 | 91.98 | 92.19 | 216,802 | -0.57(-0.62%) |
Jan 17, 2019 | 92.83 | 93.06 | 92.48 | 92.77 | 53,329 | +0.10(+0.11%) |
Jan 16, 2019 | 92.08 | 92.97 | 91.96 | 92.67 | 267,018 | +0.13(+0.14%) |
Jan 15, 2019 | 93.01 | 93.01 | 92.44 | 92.53 | 125,538 | -0.58(-0.62%) |
Jan 14, 2019 | 93.64 | 93.75 | 92.92 | 93.11 | 65,350 | -0.55(-0.59%) |
Jan 11, 2019 | 93.50 | 93.95 | 93.46 | 93.67 | 40,928 | +0.32(+0.34%) |
Jan 10, 2019 | 94.11 | 94.36 | 93.18 | 93.35 | 100,900 | -0.96(-1.02%) |
Jan 09, 2019 | 94.30 | 94.36 | 93.68 | 94.31 | 122,168 | -0.16(-0.17%) |
Jan 08, 2019 | 94.65 | 94.98 | 94.46 | 94.47 | 153,848 | -0.23(-0.25%) |
Jan 07, 2019 | 95.49 | 95.56 | 94.62 | 94.70 | 1,475,229 | -0.43(-0.45%) |
Jan 04, 2019 | 95.13 | 95.32 | 94.44 | 95.13 | 433,363 | -1.27(-1.32%) |
Jan 03, 2019 | 95.08 | 96.77 | 95.07 | 96.40 | 299,975 | +1.40(+1.47%) |