Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 101.35 | 102.11 | 100.58 | 101.78 | 2,961,344 | +0.73(+0.72%) |
Mar 28, 2019 | 101.48 | 102.57 | 99.77 | 101.05 | 2,313,203 | +0.36(+0.35%) |
Mar 27, 2019 | 99.42 | 101.31 | 99.42 | 100.69 | 1,853,943 | +1.24(+1.25%) |
Mar 26, 2019 | 99.79 | 100.46 | 98.48 | 99.44 | 1,636,969 | +0.32(+0.32%) |
Mar 25, 2019 | 99.52 | 100.07 | 98.44 | 99.13 | 2,439,204 | -0.40(-0.40%) |
Mar 22, 2019 | 94.34 | 100.48 | 93.82 | 99.52 | 6,616,279 | +3.04(+3.15%) |
Mar 21, 2019 | 93.04 | 97.19 | 93.04 | 96.48 | 2,895,891 | +2.88(+3.08%) |
Mar 20, 2019 | 93.00 | 94.33 | 92.07 | 93.60 | 1,801,088 | +0.05(+0.05%) |
Mar 19, 2019 | 93.87 | 94.78 | 93.20 | 93.55 | 1,419,188 | +0.21(+0.23%) |
Mar 18, 2019 | 92.69 | 93.45 | 92.33 | 93.34 | 1,621,630 | +0.76(+0.82%) |
Mar 15, 2019 | 91.92 | 93.18 | 91.69 | 92.58 | 1,743,098 | +1.05(+1.14%) |
Mar 14, 2019 | 92.76 | 92.87 | 90.97 | 91.54 | 1,121,507 | -1.04(-1.12%) |
Mar 13, 2019 | 92.52 | 93.42 | 91.59 | 92.57 | 1,560,070 | +0.65(+0.71%) |
Mar 12, 2019 | 92.20 | 92.87 | 91.49 | 91.92 | 1,276,056 | -0.39(-0.43%) |
Mar 11, 2019 | 90.53 | 92.49 | 90.44 | 92.31 | 997,560 | +1.87(+2.07%) |
Mar 08, 2019 | 89.66 | 90.52 | 88.88 | 90.44 | 950,031 | -0.15(-0.17%) |
Mar 07, 2019 | 90.71 | 91.25 | 90.18 | 90.60 | 1,058,106 | -0.29(-0.32%) |
Mar 06, 2019 | 91.17 | 91.47 | 90.39 | 90.89 | 895,518 | -0.08(-0.08%) |
Mar 05, 2019 | 90.93 | 91.83 | 90.58 | 90.96 | 965,136 | +0.26(+0.29%) |
Mar 04, 2019 | 92.12 | 92.32 | 89.94 | 90.70 | 1,198,935 | -1.28(-1.39%) |
Mar 01, 2019 | 91.97 | 93.23 | 90.98 | 91.98 | 1,506,972 | +0.85(+0.94%) |
Feb 28, 2019 | 91.43 | 91.59 | 90.05 | 91.13 | 2,562,068 | -0.71(-0.77%) |
Feb 27, 2019 | 90.74 | 92.07 | 90.67 | 91.83 | 2,334,340 | +0.85(+0.94%) |
Feb 26, 2019 | 90.22 | 91.13 | 89.85 | 90.98 | 1,865,746 | +0.84(+0.94%) |
Feb 25, 2019 | 89.43 | 90.88 | 89.43 | 90.14 | 3,048,412 | +1.26(+1.41%) |
Feb 22, 2019 | 88.22 | 88.97 | 87.76 | 88.88 | 1,092,395 | +1.16(+1.32%) |
Feb 21, 2019 | 87.69 | 88.73 | 87.33 | 87.72 | 1,249,301 | -0.12(-0.14%) |
Feb 20, 2019 | 86.73 | 88.24 | 86.73 | 87.85 | 1,958,171 | +1.19(+1.37%) |
Feb 19, 2019 | 86.76 | 86.98 | 85.71 | 86.66 | 1,142,515 | -0.43(-0.50%) |
Feb 15, 2019 | 87.21 | 87.35 | 86.26 | 87.09 | 1,718,797 | +0.48(+0.55%) |
Feb 14, 2019 | 86.55 | 87.00 | 85.20 | 86.61 | 1,506,891 | -0.58(-0.66%) |
Feb 13, 2019 | 86.48 | 87.35 | 86.25 | 87.18 | 1,102,743 | +1.15(+1.34%) |
Feb 12, 2019 | 85.11 | 86.57 | 84.97 | 86.03 | 990,129 | +1.80(+2.14%) |
Feb 11, 2019 | 84.45 | 84.65 | 83.46 | 84.23 | 1,120,768 | -0.22(-0.26%) |
Feb 08, 2019 | 84.25 | 84.92 | 84.07 | 84.45 | 1,186,157 | -0.47(-0.55%) |
Feb 07, 2019 | 85.56 | 86.19 | 84.23 | 84.92 | 915,986 | -1.05(-1.22%) |
Feb 06, 2019 | 85.83 | 86.32 | 85.36 | 85.97 | 965,403 | +0.03(+0.03%) |
Feb 05, 2019 | 85.12 | 86.63 | 84.74 | 85.94 | 1,551,379 | +1.20(+1.41%) |
Feb 04, 2019 | 84.54 | 84.87 | 82.49 | 84.74 | 1,436,284 | +0.17(+0.20%) |
Feb 01, 2019 | 85.29 | 85.57 | 84.03 | 84.57 | 1,337,804 | -0.51(-0.60%) |
Jan 31, 2019 | 84.84 | 85.20 | 83.72 | 85.08 | 1,582,165 | +0.72(+0.85%) |
Jan 30, 2019 | 84.24 | 84.96 | 83.11 | 84.36 | 1,509,709 | +0.36(+0.43%) |
Jan 29, 2019 | 84.22 | 84.28 | 82.07 | 83.99 | 1,829,583 | -0.57(-0.67%) |
Jan 28, 2019 | 84.62 | 84.81 | 83.86 | 84.56 | 1,273,056 | -0.66(-0.78%) |
Jan 25, 2019 | 84.96 | 86.07 | 84.46 | 85.22 | 2,238,816 | +1.30(+1.55%) |
Jan 24, 2019 | 84.10 | 84.10 | 82.82 | 83.92 | 1,683,605 | +0.17(+0.21%) |
Jan 23, 2019 | 83.80 | 84.28 | 82.96 | 83.74 | 1,733,835 | -0.25(-0.30%) |
Jan 22, 2019 | 84.68 | 85.47 | 83.57 | 83.99 | 3,208,738 | -2.13(-2.47%) |
Jan 18, 2019 | 83.42 | 86.67 | 83.12 | 86.12 | 4,593,193 | +4.37(+5.35%) |
Jan 17, 2019 | 78.57 | 81.94 | 77.97 | 81.75 | 2,666,450 | +1.20(+1.49%) |
Jan 16, 2019 | 80.11 | 80.99 | 79.47 | 80.55 | 2,822,983 | -0.54(-0.66%) |
Jan 15, 2019 | 81.81 | 82.05 | 80.26 | 81.09 | 2,105,095 | -0.76(-0.93%) |
Jan 14, 2019 | 81.76 | 83.31 | 81.27 | 81.84 | 2,110,855 | -0.44(-0.54%) |
Jan 11, 2019 | 81.24 | 83.71 | 80.99 | 82.29 | 2,520,832 | +0.82(+1.01%) |
Jan 10, 2019 | 81.53 | 81.77 | 80.22 | 81.46 | 2,294,854 | -1.46(-1.76%) |
Jan 09, 2019 | 83.93 | 84.04 | 82.62 | 82.92 | 1,750,536 | -0.47(-0.56%) |
Jan 08, 2019 | 83.17 | 84.34 | 81.38 | 83.39 | 2,475,727 | +1.03(+1.25%) |
Jan 07, 2019 | 78.96 | 82.91 | 78.50 | 82.36 | 2,282,824 | +3.38(+4.27%) |
Jan 04, 2019 | 77.35 | 79.68 | 76.97 | 78.99 | 1,926,971 | +2.68(+3.51%) |
Jan 03, 2019 | 77.46 | 77.89 | 74.98 | 76.31 | 3,271,381 | -2.15(-2.74%) |