Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.57 | 96.89 | 95.84 | 96.18 | 2,939,347 | +0.20(+0.21%) |
Mar 28, 2019 | 95.95 | 96.43 | 95.09 | 95.97 | 2,451,715 | +0.10(+0.10%) |
Mar 27, 2019 | 96.44 | 97.33 | 95.31 | 95.88 | 1,836,521 | -0.62(-0.64%) |
Mar 26, 2019 | 96.17 | 97.10 | 95.58 | 96.49 | 3,280,520 | +0.86(+0.90%) |
Mar 25, 2019 | 96.68 | 96.80 | 95.40 | 95.64 | 3,015,317 | -1.31(-1.35%) |
Mar 22, 2019 | 97.80 | 98.26 | 96.52 | 96.95 | 2,160,834 | -1.20(-1.22%) |
Mar 21, 2019 | 96.88 | 98.31 | 96.59 | 98.14 | 1,825,633 | +1.18(+1.21%) |
Mar 20, 2019 | 97.69 | 98.23 | 96.66 | 96.97 | 1,831,286 | -0.75(-0.77%) |
Mar 19, 2019 | 98.20 | 98.44 | 97.39 | 97.72 | 2,120,464 | -0.29(-0.30%) |
Mar 18, 2019 | 97.35 | 98.45 | 97.26 | 98.01 | 1,983,724 | +0.66(+0.67%) |
Mar 15, 2019 | 98.29 | 98.85 | 97.15 | 97.35 | 3,977,227 | -0.75(-0.77%) |
Mar 14, 2019 | 97.04 | 98.57 | 96.89 | 98.11 | 3,025,916 | +1.06(+1.09%) |
Mar 13, 2019 | 96.70 | 97.98 | 96.68 | 97.04 | 2,857,508 | +0.35(+0.36%) |
Mar 12, 2019 | 97.02 | 97.02 | 95.54 | 96.70 | 3,239,861 | +0.06(+0.06%) |
Mar 11, 2019 | 96.82 | 97.26 | 96.15 | 96.64 | 2,870,061 | +0.15(+0.16%) |
Mar 08, 2019 | 98.58 | 99.37 | 94.72 | 96.49 | 7,259,461 | -2.79(-2.81%) |
Mar 07, 2019 | 99.52 | 100.04 | 98.82 | 99.27 | 2,192,796 | -0.40(-0.40%) |
Mar 06, 2019 | 100.53 | 101.06 | 99.34 | 99.67 | 1,657,418 | -0.72(-0.72%) |
Mar 05, 2019 | 100.93 | 101.26 | 100.28 | 100.39 | 2,018,422 | -0.52(-0.51%) |
Mar 04, 2019 | 102.70 | 102.91 | 100.03 | 100.91 | 2,583,317 | -1.08(-1.06%) |
Mar 01, 2019 | 102.31 | 102.51 | 101.12 | 101.99 | 2,351,565 | +0.52(+0.51%) |
Feb 28, 2019 | 101.30 | 101.99 | 100.78 | 101.47 | 2,161,080 | +0.13(+0.13%) |
Feb 27, 2019 | 101.03 | 101.70 | 100.77 | 101.33 | 1,430,100 | -0.07(-0.07%) |
Feb 26, 2019 | 101.43 | 102.26 | 100.94 | 101.40 | 1,857,147 | -0.04(-0.04%) |
Feb 25, 2019 | 101.74 | 101.89 | 101.13 | 101.44 | 1,842,194 | +0.27(+0.27%) |
Feb 22, 2019 | 101.56 | 101.71 | 100.45 | 101.17 | 1,602,645 | +0.19(+0.19%) |
Feb 21, 2019 | 101.29 | 101.29 | 100.37 | 100.98 | 1,764,376 | -0.37(-0.36%) |
Feb 20, 2019 | 102.33 | 102.90 | 101.07 | 101.34 | 2,204,633 | -0.88(-0.86%) |
Feb 19, 2019 | 102.11 | 102.85 | 101.66 | 102.22 | 1,234,627 | -0.20(-0.20%) |
Feb 15, 2019 | 102.85 | 103.06 | 101.81 | 102.42 | 1,742,801 | +0.28(+0.27%) |
Feb 14, 2019 | 101.06 | 102.45 | 100.49 | 102.14 | 2,072,690 | +1.14(+1.13%) |
Feb 13, 2019 | 101.82 | 102.09 | 100.75 | 101.00 | 1,167,497 | -0.41(-0.41%) |
Feb 12, 2019 | 101.93 | 101.93 | 101.08 | 101.41 | 1,794,933 | +0.39(+0.38%) |
Feb 11, 2019 | 101.81 | 102.33 | 100.64 | 101.03 | 1,888,706 | -0.38(-0.37%) |
Feb 08, 2019 | 100.66 | 101.44 | 100.63 | 101.40 | 1,309,752 | +0.30(+0.29%) |
Feb 07, 2019 | 100.89 | 101.54 | 100.28 | 101.10 | 2,278,055 | -0.46(-0.45%) |
Feb 06, 2019 | 102.24 | 102.81 | 101.31 | 101.56 | 1,524,973 | -0.46(-0.45%) |
Feb 05, 2019 | 101.31 | 102.07 | 101.08 | 102.03 | 2,069,509 | +1.13(+1.12%) |
Feb 04, 2019 | 99.87 | 101.47 | 99.06 | 100.89 | 1,470,043 | +1.07(+1.07%) |
Feb 01, 2019 | 98.66 | 100.09 | 98.49 | 99.82 | 2,323,908 | +1.20(+1.22%) |
Jan 31, 2019 | 97.73 | 98.67 | 97.29 | 98.62 | 2,001,327 | +0.94(+0.96%) |
Jan 30, 2019 | 97.34 | 97.78 | 96.86 | 97.68 | 2,281,353 | +0.36(+0.37%) |
Jan 29, 2019 | 98.20 | 98.57 | 96.52 | 97.32 | 1,860,061 | -0.76(-0.77%) |
Jan 28, 2019 | 98.05 | 98.17 | 97.09 | 98.08 | 2,029,319 | -0.64(-0.65%) |
Jan 25, 2019 | 98.54 | 98.89 | 96.66 | 98.73 | 2,626,887 | +0.76(+0.78%) |
Jan 24, 2019 | 96.22 | 99.93 | 96.22 | 97.97 | 5,759,420 | -6.54(-6.26%) |
Jan 23, 2019 | 104.60 | 105.56 | 103.42 | 104.51 | 2,887,133 | +0.39(+0.38%) |
Jan 22, 2019 | 104.09 | 104.77 | 103.09 | 104.11 | 3,204,800 | -0.47(-0.45%) |
Jan 18, 2019 | 103.91 | 105.06 | 103.36 | 104.58 | 2,243,433 | +1.61(+1.56%) |
Jan 17, 2019 | 102.92 | 103.81 | 102.41 | 102.98 | 1,595,171 | +0.02(+0.02%) |
Jan 16, 2019 | 103.17 | 103.46 | 102.47 | 102.96 | 1,156,507 | -0.36(-0.34%) |
Jan 15, 2019 | 102.03 | 103.80 | 101.73 | 103.31 | 2,374,550 | +1.37(+1.34%) |
Jan 14, 2019 | 100.99 | 102.51 | 100.97 | 101.95 | 2,174,219 | -0.14(-0.13%) |
Jan 11, 2019 | 101.22 | 102.34 | 101.15 | 102.08 | 1,352,173 | +0.28(+0.27%) |
Jan 10, 2019 | 100.64 | 101.81 | 100.41 | 101.81 | 2,468,663 | +0.99(+0.98%) |
Jan 09, 2019 | 100.07 | 101.55 | 99.60 | 100.81 | 1,908,437 | +0.93(+0.93%) |
Jan 08, 2019 | 99.53 | 100.52 | 99.34 | 99.88 | 1,685,708 | +0.77(+0.78%) |
Jan 07, 2019 | 99.06 | 99.71 | 98.57 | 99.11 | 1,568,552 | +0.39(+0.40%) |
Jan 04, 2019 | 98.20 | 99.37 | 97.66 | 98.72 | 1,956,674 | +1.83(+1.89%) |
Jan 03, 2019 | 97.39 | 97.95 | 96.57 | 96.89 | 1,436,407 | -1.41(-1.44%) |