Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 99.20 | 99.88 | 99.00 | 99.79 | 373,400 | +1.10(+1.11%) |
Mar 28, 2019 | 98.22 | 98.81 | 97.93 | 98.69 | 217,178 | +0.68(+0.70%) |
Mar 27, 2019 | 97.97 | 98.69 | 97.15 | 98.01 | 284,694 | +0.04(+0.04%) |
Mar 26, 2019 | 98.45 | 98.98 | 97.31 | 97.97 | 318,120 | +0.13(+0.14%) |
Mar 25, 2019 | 97.14 | 97.95 | 97.10 | 97.84 | 395,754 | +0.70(+0.72%) |
Mar 22, 2019 | 98.86 | 99.03 | 96.99 | 97.14 | 767,600 | -2.39(-2.41%) |
Mar 21, 2019 | 98.47 | 99.71 | 98.12 | 99.53 | 260,446 | +0.75(+0.76%) |
Mar 20, 2019 | 98.88 | 99.62 | 98.38 | 98.78 | 381,104 | -0.66(-0.67%) |
Mar 19, 2019 | 99.71 | 100.72 | 99.08 | 99.44 | 902,626 | -0.20(-0.20%) |
Mar 18, 2019 | 98.47 | 99.72 | 98.39 | 99.64 | 353,570 | +0.68(+0.69%) |
Mar 15, 2019 | 99.32 | 99.54 | 98.31 | 98.96 | 820,600 | -0.16(-0.16%) |
Mar 14, 2019 | 99.83 | 100.19 | 99.11 | 99.12 | 350,970 | -0.70(-0.70%) |
Mar 13, 2019 | 99.46 | 100.34 | 99.06 | 99.82 | 935,224 | +0.65(+0.66%) |
Mar 12, 2019 | 99.50 | 99.85 | 98.75 | 99.17 | 605,024 | -1.02(-1.02%) |
Mar 11, 2019 | 98.11 | 100.22 | 97.58 | 100.19 | 1,102,752 | -0.30(-0.30%) |
Mar 08, 2019 | 99.88 | 100.52 | 99.61 | 100.49 | 419,000 | -0.26(-0.25%) |
Mar 07, 2019 | 101.27 | 101.28 | 99.73 | 100.75 | 473,776 | -0.74(-0.73%) |
Mar 06, 2019 | 102.41 | 103.17 | 101.45 | 101.49 | 469,242 | -0.96(-0.94%) |
Mar 05, 2019 | 102.81 | 103.14 | 102.41 | 102.45 | 727,290 | -0.54(-0.52%) |
Mar 04, 2019 | 105.24 | 105.34 | 102.45 | 102.99 | 1,039,086 | -1.67(-1.60%) |
Mar 01, 2019 | 105.25 | 105.34 | 104.03 | 104.66 | 568,400 | +0.10(+0.10%) |
Feb 28, 2019 | 104.28 | 105.20 | 104.23 | 104.56 | 384,844 | +0.28(+0.27%) |
Feb 27, 2019 | 103.71 | 104.40 | 103.28 | 104.28 | 230,702 | +0.26(+0.25%) |
Feb 26, 2019 | 104.53 | 104.81 | 103.95 | 104.02 | 1,557,066 | -0.70(-0.67%) |
Feb 25, 2019 | 105.33 | 105.67 | 104.64 | 104.72 | 1,134,012 | -0.00(-0.00%) |
Feb 22, 2019 | 104.15 | 104.79 | 103.93 | 104.72 | 774,600 | +1.02(+0.98%) |
Feb 21, 2019 | 104.35 | 104.56 | 103.35 | 103.70 | 594,216 | -0.85(-0.81%) |
Feb 20, 2019 | 103.97 | 104.61 | 103.75 | 104.56 | 712,352 | +0.53(+0.51%) |
Feb 19, 2019 | 103.75 | 104.31 | 103.37 | 104.03 | 754,902 | -0.07(-0.07%) |
Feb 15, 2019 | 102.50 | 104.10 | 102.44 | 104.10 | 989,400 | +2.12(+2.08%) |
Feb 14, 2019 | 101.81 | 102.30 | 101.36 | 101.98 | 744,452 | -0.12(-0.12%) |
Feb 13, 2019 | 102.41 | 102.50 | 101.75 | 102.11 | 866,390 | +0.11(+0.11%) |
Feb 12, 2019 | 101.54 | 102.09 | 101.27 | 102.00 | 906,692 | +1.20(+1.19%) |
Feb 11, 2019 | 100.64 | 101.16 | 100.47 | 100.80 | 620,146 | +0.41(+0.41%) |
Feb 08, 2019 | 99.44 | 100.39 | 99.25 | 100.39 | 610,400 | +0.29(+0.29%) |
Feb 07, 2019 | 100.08 | 100.45 | 98.90 | 100.10 | 570,718 | -0.50(-0.49%) |
Feb 06, 2019 | 100.56 | 100.96 | 100.05 | 100.59 | 676,602 | +0.09(+0.09%) |
Feb 05, 2019 | 99.78 | 100.53 | 99.45 | 100.50 | 1,290,312 | +1.07(+1.08%) |
Feb 04, 2019 | 97.39 | 99.44 | 97.01 | 99.43 | 714,740 | +2.03(+2.08%) |
Feb 01, 2019 | 97.62 | 98.08 | 97.08 | 97.40 | 443,800 | +0.15(+0.15%) |
Jan 31, 2019 | 96.88 | 97.81 | 96.51 | 97.25 | 377,970 | -0.09(-0.10%) |
Jan 30, 2019 | 97.48 | 97.86 | 95.56 | 97.34 | 446,510 | +1.33(+1.39%) |
Jan 29, 2019 | 94.29 | 96.45 | 94.19 | 96.01 | 716,362 | +1.81(+1.92%) |
Jan 28, 2019 | 93.67 | 94.22 | 92.95 | 94.20 | 346,642 | -0.11(-0.12%) |
Jan 25, 2019 | 94.50 | 94.82 | 94.11 | 94.31 | 376,600 | +0.84(+0.90%) |
Jan 24, 2019 | 92.75 | 94.14 | 92.64 | 93.47 | 405,666 | +0.83(+0.90%) |
Jan 23, 2019 | 92.27 | 93.48 | 91.36 | 92.64 | 437,164 | +1.17(+1.28%) |
Jan 22, 2019 | 93.06 | 93.06 | 90.83 | 91.47 | 704,672 | -2.22(-2.36%) |
Jan 18, 2019 | 92.84 | 94.16 | 92.84 | 93.68 | 734,400 | +1.42(+1.54%) |
Jan 17, 2019 | 90.39 | 92.90 | 90.39 | 92.26 | 398,740 | +1.40(+1.54%) |
Jan 16, 2019 | 91.23 | 91.29 | 90.48 | 90.86 | 353,272 | -0.19(-0.20%) |
Jan 15, 2019 | 91.06 | 91.22 | 90.19 | 91.05 | 294,206 | +0.19(+0.21%) |
Jan 14, 2019 | 90.05 | 91.52 | 90.00 | 90.86 | 239,236 | -0.04(-0.04%) |
Jan 11, 2019 | 90.34 | 90.95 | 89.69 | 90.90 | 237,400 | +0.18(+0.19%) |
Jan 10, 2019 | 89.00 | 90.75 | 89.00 | 90.72 | 324,650 | +1.18(+1.32%) |
Jan 09, 2019 | 89.51 | 89.86 | 89.12 | 89.54 | 377,854 | +0.47(+0.52%) |
Jan 08, 2019 | 88.61 | 89.12 | 88.12 | 89.08 | 394,708 | +1.44(+1.64%) |
Jan 07, 2019 | 87.09 | 87.97 | 86.34 | 87.64 | 396,118 | +0.72(+0.83%) |
Jan 04, 2019 | 85.45 | 87.16 | 84.86 | 86.92 | 934,000 | +2.75(+3.27%) |
Jan 03, 2019 | 86.23 | 86.23 | 84.00 | 84.17 | 500,894 | -2.61(-3.00%) |