Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.69 | 102.87 | 101.70 | 101.85 | 5,248,533 | +0.13(+0.13%) |
Mar 28, 2019 | 101.97 | 102.39 | 101.10 | 101.72 | 2,890,173 | +0.17(+0.17%) |
Mar 27, 2019 | 102.21 | 102.51 | 100.95 | 101.56 | 3,591,268 | -0.48(-0.48%) |
Mar 26, 2019 | 102.50 | 102.88 | 101.62 | 102.04 | 3,052,412 | +0.43(+0.42%) |
Mar 25, 2019 | 101.84 | 102.57 | 100.82 | 101.61 | 3,859,115 | -0.39(-0.38%) |
Mar 22, 2019 | 103.71 | 103.74 | 101.56 | 102.00 | 4,010,712 | -2.20(-2.11%) |
Mar 21, 2019 | 102.47 | 104.54 | 102.33 | 104.20 | 3,338,467 | +0.98(+0.95%) |
Mar 20, 2019 | 104.61 | 104.80 | 103.07 | 103.22 | 3,551,214 | -1.77(-1.69%) |
Mar 19, 2019 | 106.44 | 106.44 | 104.71 | 105.00 | 3,574,786 | -0.82(-0.77%) |
Mar 18, 2019 | 106.00 | 106.47 | 105.45 | 105.81 | 3,131,275 | +0.03(+0.03%) |
Mar 15, 2019 | 105.03 | 106.02 | 104.86 | 105.79 | 5,129,848 | +1.09(+1.04%) |
Mar 14, 2019 | 104.73 | 105.10 | 104.26 | 104.70 | 3,796,883 | +0.20(+0.19%) |
Mar 13, 2019 | 102.67 | 104.61 | 102.59 | 104.50 | 4,543,673 | +1.59(+1.55%) |
Mar 12, 2019 | 102.26 | 103.69 | 102.26 | 102.91 | 4,203,876 | +0.81(+0.79%) |
Mar 11, 2019 | 101.58 | 102.31 | 101.31 | 102.10 | 3,529,653 | +1.47(+1.46%) |
Mar 08, 2019 | 99.52 | 100.71 | 99.41 | 100.62 | 2,228,936 | +0.18(+0.18%) |
Mar 07, 2019 | 101.17 | 101.23 | 100.08 | 100.45 | 3,271,066 | -1.11(-1.09%) |
Mar 06, 2019 | 101.51 | 101.99 | 101.44 | 101.56 | 2,807,180 | +0.12(+0.12%) |
Mar 05, 2019 | 101.60 | 101.87 | 100.94 | 101.44 | 2,881,991 | -0.14(-0.14%) |
Mar 04, 2019 | 102.10 | 102.59 | 100.42 | 101.58 | 4,349,475 | +0.09(+0.09%) |
Mar 01, 2019 | 101.02 | 102.18 | 100.83 | 101.48 | 2,878,055 | +1.08(+1.08%) |
Feb 28, 2019 | 99.92 | 101.06 | 99.79 | 100.40 | 3,536,723 | +0.30(+0.30%) |
Feb 27, 2019 | 99.58 | 100.30 | 99.34 | 100.10 | 2,568,412 | +0.45(+0.45%) |
Feb 26, 2019 | 99.40 | 100.29 | 99.17 | 99.66 | 2,734,340 | +0.01(+0.01%) |
Feb 25, 2019 | 100.83 | 101.44 | 99.49 | 99.65 | 3,577,177 | -0.48(-0.47%) |
Feb 22, 2019 | 99.69 | 100.22 | 99.58 | 100.12 | 2,421,343 | +0.77(+0.78%) |
Feb 21, 2019 | 99.47 | 99.66 | 99.08 | 99.35 | 2,754,069 | -0.16(-0.16%) |
Feb 20, 2019 | 99.31 | 99.88 | 99.25 | 99.51 | 4,121,548 | +0.26(+0.26%) |
Feb 19, 2019 | 99.76 | 99.93 | 99.21 | 99.25 | 3,962,704 | -0.82(-0.82%) |
Feb 15, 2019 | 100.02 | 100.73 | 99.82 | 100.06 | 4,166,097 | +0.71(+0.71%) |
Feb 14, 2019 | 99.71 | 100.05 | 99.00 | 99.36 | 2,560,313 | -0.88(-0.87%) |
Feb 13, 2019 | 100.22 | 101.08 | 99.80 | 100.23 | 3,414,673 | +0.52(+0.52%) |
Feb 12, 2019 | 99.03 | 100.11 | 99.02 | 99.71 | 3,475,382 | +1.48(+1.51%) |
Feb 11, 2019 | 97.80 | 98.37 | 97.67 | 98.23 | 2,847,829 | +0.83(+0.85%) |
Feb 08, 2019 | 96.66 | 97.40 | 96.38 | 97.40 | 2,770,530 | +0.12(+0.12%) |
Feb 07, 2019 | 96.97 | 97.64 | 96.55 | 97.28 | 4,139,221 | -0.53(-0.54%) |
Feb 06, 2019 | 96.78 | 97.92 | 96.38 | 97.81 | 3,858,512 | +0.99(+1.02%) |
Feb 05, 2019 | 96.57 | 97.08 | 96.37 | 96.82 | 2,394,288 | +0.45(+0.46%) |
Feb 04, 2019 | 96.02 | 96.41 | 95.54 | 96.38 | 2,758,123 | +0.34(+0.35%) |
Feb 01, 2019 | 95.43 | 96.48 | 95.43 | 96.04 | 5,073,296 | +0.34(+0.35%) |
Jan 31, 2019 | 95.05 | 95.89 | 94.77 | 95.70 | 4,611,367 | +0.03(+0.03%) |
Jan 30, 2019 | 94.20 | 95.84 | 93.69 | 95.68 | 3,757,476 | +1.59(+1.69%) |
Jan 29, 2019 | 94.06 | 94.51 | 93.69 | 94.08 | 3,032,891 | +0.54(+0.58%) |
Jan 28, 2019 | 93.23 | 93.57 | 92.70 | 93.54 | 3,418,228 | -0.36(-0.39%) |
Jan 25, 2019 | 93.59 | 94.67 | 93.27 | 93.91 | 3,743,832 | +0.98(+1.05%) |
Jan 24, 2019 | 92.90 | 93.69 | 92.61 | 92.93 | 3,665,566 | +0.01(+0.01%) |
Jan 23, 2019 | 93.12 | 93.36 | 91.75 | 92.92 | 3,847,193 | -0.11(-0.12%) |
Jan 22, 2019 | 93.05 | 93.82 | 92.22 | 93.03 | 5,043,394 | -0.61(-0.65%) |
Jan 18, 2019 | 91.50 | 93.94 | 89.81 | 93.64 | 10,594,075 | +0.92(+1.00%) |
Jan 17, 2019 | 92.64 | 93.41 | 91.86 | 92.71 | 6,098,537 | +0.07(+0.08%) |
Jan 16, 2019 | 92.20 | 93.15 | 91.80 | 92.64 | 5,042,173 | +1.32(+1.45%) |
Jan 15, 2019 | 91.89 | 92.13 | 91.08 | 91.31 | 6,218,703 | -0.42(-0.46%) |
Jan 14, 2019 | 91.10 | 92.28 | 90.97 | 91.73 | 4,421,691 | -0.10(-0.11%) |
Jan 11, 2019 | 91.21 | 91.96 | 90.73 | 91.84 | 2,973,239 | +0.27(+0.30%) |
Jan 10, 2019 | 91.74 | 91.95 | 91.16 | 91.57 | 3,781,345 | -0.53(-0.58%) |
Jan 09, 2019 | 92.01 | 92.81 | 91.46 | 92.10 | 3,170,520 | +0.17(+0.18%) |
Jan 08, 2019 | 91.97 | 92.74 | 90.88 | 91.93 | 3,462,570 | +0.45(+0.49%) |
Jan 07, 2019 | 91.11 | 92.18 | 90.41 | 91.48 | 3,529,459 | +0.49(+0.54%) |
Jan 04, 2019 | 88.87 | 91.65 | 88.44 | 90.99 | 4,976,502 | +3.92(+4.51%) |
Jan 03, 2019 | 88.33 | 88.70 | 86.88 | 87.07 | 5,125,764 | -1.73(-1.95%) |