Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 96.71 | 98.57 | 96.71 | 98.30 | 1,383,562 | -0.24(-0.24%) |
Dec 31, 2018 | 98.58 | 99.06 | 97.97 | 98.54 | 1,351,029 | +0.63(+0.65%) |
Dec 28, 2018 | 98.69 | 99.06 | 97.40 | 97.91 | 1,369,849 | -0.34(-0.34%) |
Dec 27, 2018 | 96.31 | 98.53 | 95.56 | 98.25 | 1,380,077 | +0.72(+0.74%) |
Dec 26, 2018 | 96.17 | 97.57 | 94.97 | 97.53 | 2,132,873 | +1.86(+1.94%) |
Dec 24, 2018 | 96.41 | 97.73 | 95.66 | 95.67 | 1,138,924 | -1.24(-1.28%) |
Dec 21, 2018 | 99.58 | 100.51 | 96.72 | 96.91 | 4,002,766 | -2.35(-2.36%) |
Dec 20, 2018 | 101.68 | 101.87 | 96.82 | 99.26 | 3,318,259 | -2.65(-2.61%) |
Dec 19, 2018 | 102.66 | 104.71 | 100.95 | 101.91 | 1,578,753 | -0.55(-0.53%) |
Dec 18, 2018 | 103.56 | 103.83 | 101.79 | 102.46 | 1,896,856 | -0.10(-0.09%) |
Dec 17, 2018 | 104.60 | 105.14 | 102.08 | 102.56 | 2,055,919 | -2.41(-2.30%) |
Dec 14, 2018 | 105.46 | 106.76 | 103.97 | 104.97 | 1,705,163 | -1.08(-1.02%) |
Dec 13, 2018 | 106.45 | 106.78 | 105.55 | 106.05 | 1,939,500 | -0.06(-0.05%) |
Dec 12, 2018 | 106.63 | 107.18 | 105.78 | 106.10 | 2,077,163 | +1.02(+0.97%) |
Dec 11, 2018 | 105.94 | 106.43 | 104.61 | 105.08 | 1,313,945 | +0.68(+0.65%) |
Dec 10, 2018 | 103.34 | 105.11 | 102.76 | 104.40 | 1,997,559 | +1.14(+1.10%) |
Dec 07, 2018 | 104.46 | 105.12 | 102.52 | 103.27 | 2,425,906 | -1.88(-1.78%) |
Dec 06, 2018 | 102.55 | 105.48 | 101.40 | 105.14 | 1,966,064 | +0.77(+0.74%) |
Dec 04, 2018 | 105.82 | 106.49 | 103.44 | 104.37 | 2,168,056 | -1.36(-1.29%) |