Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.95 | 97.55 | 94.05 | 94.37 | 2,362,600 | -2.12(-2.20%) |
Mar 28, 2019 | 94.66 | 96.67 | 94.10 | 96.49 | 1,322,075 | +3.02(+3.23%) |
Mar 27, 2019 | 96.42 | 96.56 | 93.78 | 93.47 | 1,495,645 | -2.90(-3.01%) |
Mar 26, 2019 | 96.85 | 98.71 | 95.90 | 96.37 | 2,134,801 | +0.34(+0.35%) |
Mar 25, 2019 | 95.87 | 96.36 | 94.51 | 96.03 | 1,777,773 | +0.01(+0.01%) |
Mar 22, 2019 | 98.89 | 100.44 | 95.80 | 96.02 | 1,850,200 | -3.09(-3.12%) |
Mar 21, 2019 | 95.65 | 99.80 | 95.60 | 99.11 | 2,874,316 | +3.05(+3.18%) |
Mar 20, 2019 | 96.45 | 97.83 | 95.53 | 96.06 | 2,457,642 | +0.27(+0.28%) |
Mar 19, 2019 | 94.64 | 96.85 | 94.47 | 95.79 | 2,112,230 | +1.96(+2.09%) |
Mar 18, 2019 | 93.83 | 94.71 | 92.62 | 93.83 | 1,761,438 | +0.28(+0.30%) |
Mar 15, 2019 | 92.32 | 94.62 | 92.32 | 93.55 | 2,333,800 | +1.12(+1.21%) |
Mar 14, 2019 | 93.60 | 93.68 | 90.78 | 92.43 | 3,808,487 | -3.60(-3.75%) |
Mar 13, 2019 | 90.17 | 96.34 | 89.54 | 96.03 | 7,636,061 | +6.18(+6.88%) |
Mar 12, 2019 | 89.88 | 90.14 | 88.93 | 89.85 | 2,329,845 | +0.05(+0.06%) |
Mar 11, 2019 | 87.56 | 90.04 | 87.27 | 89.80 | 2,267,311 | +2.76(+3.17%) |
Mar 08, 2019 | 87.36 | 87.57 | 85.83 | 87.04 | 2,370,200 | -1.37(-1.55%) |
Mar 07, 2019 | 86.95 | 88.56 | 86.17 | 88.41 | 1,699,724 | +1.21(+1.39%) |
Mar 06, 2019 | 87.33 | 88.52 | 86.96 | 87.20 | 1,342,763 | -0.17(-0.19%) |
Mar 05, 2019 | 87.72 | 87.72 | 86.22 | 87.37 | 1,340,475 | -0.07(-0.08%) |
Mar 04, 2019 | 88.80 | 89.80 | 86.32 | 87.44 | 2,110,303 | -0.88(-1.00%) |
Mar 01, 2019 | 87.71 | 88.91 | 86.93 | 88.32 | 2,028,500 | +1.06(+1.21%) |
Feb 28, 2019 | 84.71 | 87.92 | 84.56 | 87.26 | 3,608,932 | +2.63(+3.11%) |
Feb 27, 2019 | 87.12 | 88.50 | 84.41 | 84.63 | 3,680,288 | -2.71(-3.10%) |
Feb 26, 2019 | 87.30 | 88.91 | 86.44 | 87.34 | 2,039,818 | +0.05(+0.06%) |
Feb 25, 2019 | 87.52 | 87.77 | 85.57 | 87.29 | 2,697,283 | +0.22(+0.25%) |
Feb 22, 2019 | 88.00 | 88.28 | 85.96 | 87.07 | 2,437,100 | -0.52(-0.59%) |
Feb 21, 2019 | 88.76 | 89.01 | 87.01 | 87.59 | 2,758,114 | -1.08(-1.22%) |
Feb 20, 2019 | 93.48 | 93.48 | 86.91 | 88.67 | 6,562,949 | -4.60(-4.93%) |
Feb 19, 2019 | 93.08 | 93.75 | 91.84 | 93.27 | 1,856,598 | -0.03(-0.03%) |
Feb 15, 2019 | 94.03 | 94.07 | 92.28 | 93.30 | 2,401,600 | +0.02(+0.02%) |
Feb 14, 2019 | 91.62 | 94.29 | 90.65 | 93.28 | 3,286,370 | +1.14(+1.24%) |
Feb 13, 2019 | 90.05 | 92.41 | 88.89 | 92.14 | 5,511,862 | +2.89(+3.24%) |
Feb 12, 2019 | 90.85 | 90.97 | 86.90 | 89.25 | 10,348,840 | -4.19(-4.48%) |
Feb 11, 2019 | 97.63 | 97.83 | 92.84 | 93.44 | 4,458,066 | -3.70(-3.81%) |
Feb 08, 2019 | 95.40 | 97.24 | 94.38 | 97.14 | 4,714,300 | +0.75(+0.78%) |
Feb 07, 2019 | 92.56 | 98.57 | 92.00 | 96.39 | 7,947,515 | +3.86(+4.17%) |
Feb 06, 2019 | 96.75 | 99.82 | 91.49 | 92.53 | 18,939,808 | -14.76(-13.76%) |
Feb 05, 2019 | 106.69 | 109.00 | 106.65 | 107.29 | 3,595,324 | +0.99(+0.93%) |
Feb 04, 2019 | 105.91 | 107.41 | 105.46 | 106.30 | 1,672,635 | +1.35(+1.29%) |
Feb 01, 2019 | 105.40 | 106.00 | 103.53 | 104.95 | 1,545,200 | -0.60(-0.57%) |
Jan 31, 2019 | 102.91 | 106.37 | 102.78 | 105.55 | 1,683,891 | +2.95(+2.88%) |
Jan 30, 2019 | 102.81 | 102.98 | 100.94 | 102.60 | 1,368,573 | +1.79(+1.78%) |
Jan 29, 2019 | 102.51 | 102.64 | 98.50 | 100.81 | 1,569,224 | -1.58(-1.54%) |
Jan 28, 2019 | 100.75 | 102.94 | 100.15 | 102.39 | 1,599,726 | -1.31(-1.26%) |
Jan 25, 2019 | 102.50 | 104.50 | 101.02 | 103.70 | 1,816,100 | +2.21(+2.18%) |
Jan 24, 2019 | 100.43 | 102.16 | 99.85 | 101.49 | 1,874,635 | +1.68(+1.68%) |
Jan 23, 2019 | 107.86 | 108.12 | 99.72 | 99.81 | 3,734,916 | -7.52(-7.01%) |
Jan 22, 2019 | 107.69 | 108.21 | 106.72 | 107.33 | 1,534,184 | -0.93(-0.86%) |
Jan 18, 2019 | 106.65 | 108.66 | 106.32 | 108.26 | 2,566,500 | +2.89(+2.74%) |
Jan 17, 2019 | 105.14 | 106.16 | 104.42 | 105.37 | 1,504,881 | -0.56(-0.53%) |
Jan 16, 2019 | 106.81 | 107.50 | 104.58 | 105.93 | 2,150,840 | -0.56(-0.53%) |
Jan 15, 2019 | 105.20 | 107.00 | 102.53 | 106.49 | 4,232,026 | +1.51(+1.44%) |
Jan 14, 2019 | 108.29 | 108.50 | 104.37 | 104.98 | 4,607,675 | -4.05(-3.71%) |
Jan 11, 2019 | 109.53 | 111.69 | 107.80 | 109.03 | 1,840,200 | -0.97(-0.88%) |
Jan 10, 2019 | 106.63 | 110.43 | 106.20 | 110.00 | 1,557,132 | +2.54(+2.36%) |
Jan 09, 2019 | 108.70 | 109.58 | 107.19 | 107.46 | 1,765,795 | -0.46(-0.43%) |
Jan 08, 2019 | 106.21 | 109.45 | 105.25 | 107.92 | 2,402,185 | +3.51(+3.36%) |
Jan 07, 2019 | 101.50 | 104.94 | 99.29 | 104.41 | 2,501,858 | +2.71(+2.66%) |
Jan 04, 2019 | 101.13 | 103.76 | 99.66 | 101.70 | 3,610,800 | +2.55(+2.57%) |
Jan 03, 2019 | 102.40 | 103.00 | 99.11 | 99.15 | 2,297,783 | -4.86(-4.67%) |