Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.52 | 104.94 | 103.82 | 104.26 | 523,300 | +0.44(+0.42%) |
Mar 28, 2019 | 102.87 | 104.14 | 102.37 | 103.82 | 255,541 | +1.14(+1.11%) |
Mar 27, 2019 | 103.89 | 103.97 | 101.07 | 102.68 | 329,200 | -1.12(-1.08%) |
Mar 26, 2019 | 104.36 | 104.82 | 103.15 | 103.80 | 303,611 | +0.61(+0.59%) |
Mar 25, 2019 | 102.15 | 103.72 | 100.93 | 103.19 | 557,940 | +0.67(+0.65%) |
Mar 22, 2019 | 105.32 | 105.58 | 102.50 | 102.52 | 460,400 | -3.50(-3.30%) |
Mar 21, 2019 | 102.23 | 106.09 | 102.23 | 106.02 | 547,000 | +3.62(+3.54%) |
Mar 20, 2019 | 102.38 | 103.00 | 101.41 | 102.40 | 543,430 | -0.21(-0.20%) |
Mar 19, 2019 | 101.95 | 102.89 | 101.72 | 102.61 | 537,123 | +1.04(+1.02%) |
Mar 18, 2019 | 101.69 | 103.05 | 100.51 | 101.57 | 521,800 | -0.65(-0.64%) |
Mar 15, 2019 | 101.29 | 102.60 | 100.91 | 102.22 | 441,000 | +0.91(+0.90%) |
Mar 14, 2019 | 101.49 | 102.42 | 101.03 | 101.31 | 274,406 | -0.06(-0.06%) |
Mar 13, 2019 | 100.76 | 102.06 | 100.55 | 101.37 | 453,743 | +0.84(+0.84%) |
Mar 12, 2019 | 99.90 | 100.67 | 99.40 | 100.53 | 354,595 | +0.65(+0.65%) |
Mar 11, 2019 | 98.37 | 100.49 | 98.37 | 99.88 | 366,194 | +1.62(+1.65%) |
Mar 08, 2019 | 96.91 | 98.31 | 96.25 | 98.26 | 330,500 | +0.12(+0.12%) |
Mar 07, 2019 | 97.52 | 98.78 | 96.59 | 98.14 | 248,950 | +0.42(+0.43%) |
Mar 06, 2019 | 98.53 | 98.80 | 97.29 | 97.72 | 231,170 | -0.80(-0.81%) |
Mar 05, 2019 | 100.22 | 101.33 | 98.50 | 98.52 | 325,611 | -1.96(-1.95%) |
Mar 04, 2019 | 102.44 | 102.69 | 99.73 | 100.48 | 719,914 | -1.51(-1.48%) |
Mar 01, 2019 | 101.75 | 102.11 | 100.32 | 101.99 | 471,900 | +1.28(+1.27%) |
Feb 28, 2019 | 100.39 | 101.19 | 100.17 | 100.71 | 269,341 | -0.10(-0.10%) |
Feb 27, 2019 | 100.61 | 101.21 | 100.16 | 100.81 | 234,039 | +0.03(+0.03%) |
Feb 26, 2019 | 100.88 | 101.35 | 100.02 | 100.78 | 281,599 | -0.38(-0.38%) |
Feb 25, 2019 | 101.98 | 102.36 | 100.99 | 101.16 | 492,116 | -0.08(-0.08%) |
Feb 22, 2019 | 99.97 | 101.29 | 99.64 | 101.24 | 292,000 | +1.60(+1.61%) |
Feb 21, 2019 | 99.48 | 100.22 | 98.69 | 99.64 | 275,709 | -0.12(-0.12%) |
Feb 20, 2019 | 99.98 | 100.61 | 98.66 | 99.76 | 400,285 | +0.08(+0.08%) |
Feb 19, 2019 | 99.48 | 100.47 | 99.31 | 99.68 | 271,595 | -0.36(-0.36%) |
Feb 15, 2019 | 99.41 | 100.08 | 99.09 | 100.04 | 310,300 | +0.84(+0.85%) |
Feb 14, 2019 | 97.99 | 99.79 | 97.32 | 99.20 | 413,247 | +0.93(+0.95%) |
Feb 13, 2019 | 99.93 | 100.47 | 98.17 | 98.27 | 307,601 | -1.10(-1.11%) |
Feb 12, 2019 | 98.32 | 99.51 | 97.83 | 99.37 | 498,584 | +1.48(+1.51%) |
Feb 11, 2019 | 99.53 | 99.73 | 97.62 | 97.89 | 561,024 | -1.15(-1.16%) |
Feb 08, 2019 | 97.29 | 99.17 | 97.10 | 99.04 | 346,600 | +1.43(+1.47%) |
Feb 07, 2019 | 97.85 | 98.17 | 96.55 | 97.61 | 354,720 | -1.08(-1.09%) |
Feb 06, 2019 | 99.12 | 99.61 | 98.20 | 98.69 | 278,154 | -0.42(-0.42%) |
Feb 05, 2019 | 98.12 | 99.36 | 98.12 | 99.11 | 537,131 | +0.99(+1.01%) |
Feb 04, 2019 | 97.78 | 99.55 | 97.78 | 98.12 | 638,712 | +0.76(+0.78%) |
Feb 01, 2019 | 96.28 | 97.78 | 96.28 | 97.36 | 333,200 | +0.73(+0.76%) |
Jan 31, 2019 | 96.09 | 97.79 | 95.61 | 96.63 | 573,119 | +0.72(+0.75%) |
Jan 30, 2019 | 95.65 | 96.50 | 94.33 | 95.91 | 623,742 | +0.90(+0.95%) |
Jan 29, 2019 | 96.67 | 97.21 | 94.91 | 95.01 | 571,723 | -1.90(-1.96%) |
Jan 28, 2019 | 97.79 | 97.79 | 96.11 | 96.91 | 551,586 | -1.88(-1.90%) |
Jan 25, 2019 | 102.01 | 102.04 | 97.14 | 98.79 | 968,200 | -2.01(-1.99%) |
Jan 24, 2019 | 99.60 | 103.48 | 98.62 | 100.80 | 1,521,432 | +11.64(+13.06%) |
Jan 23, 2019 | 89.55 | 90.92 | 88.41 | 89.16 | 451,348 | +0.23(+0.26%) |
Jan 22, 2019 | 90.44 | 90.83 | 88.43 | 88.93 | 514,897 | -2.04(-2.24%) |
Jan 18, 2019 | 90.31 | 91.91 | 89.81 | 90.97 | 321,500 | +1.45(+1.62%) |
Jan 17, 2019 | 89.40 | 90.45 | 88.64 | 89.52 | 487,175 | -0.21(-0.23%) |
Jan 16, 2019 | 89.34 | 90.34 | 88.71 | 89.73 | 584,073 | +0.90(+1.01%) |
Jan 15, 2019 | 87.82 | 89.24 | 87.36 | 88.83 | 433,073 | +1.15(+1.31%) |
Jan 14, 2019 | 87.53 | 88.17 | 86.87 | 87.68 | 518,106 | -0.61(-0.69%) |
Jan 11, 2019 | 88.24 | 88.97 | 87.68 | 88.29 | 291,000 | -0.23(-0.26%) |
Jan 10, 2019 | 87.15 | 88.61 | 86.45 | 88.52 | 285,383 | +0.82(+0.94%) |
Jan 09, 2019 | 87.23 | 88.34 | 86.80 | 87.70 | 354,260 | +1.09(+1.26%) |
Jan 08, 2019 | 85.98 | 86.93 | 84.94 | 86.61 | 536,456 | +1.48(+1.74%) |
Jan 07, 2019 | 83.59 | 85.74 | 83.27 | 85.13 | 532,838 | +1.74(+2.09%) |
Jan 04, 2019 | 81.66 | 83.77 | 79.00 | 83.39 | 792,200 | +4.47(+5.66%) |
Jan 03, 2019 | 80.31 | 81.20 | 78.76 | 78.92 | 644,148 | -2.39(-2.94%) |