Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 99.97 | 100.26 | 99.73 | 100.19 | 664,037 | +0.61(+0.61%) |
Mar 28, 2019 | 99.26 | 99.78 | 99.01 | 99.58 | 621,661 | +0.59(+0.60%) |
Mar 27, 2019 | 99.13 | 99.40 | 98.39 | 98.98 | 777,012 | -0.15(-0.15%) |
Mar 26, 2019 | 98.82 | 99.41 | 98.62 | 99.13 | 718,339 | +0.84(+0.85%) |
Mar 25, 2019 | 98.10 | 98.68 | 97.89 | 98.29 | 882,149 | -0.01(-0.01%) |
Mar 22, 2019 | 99.38 | 99.65 | 98.27 | 98.30 | 1,100,905 | -1.63(-1.63%) |
Mar 21, 2019 | 98.45 | 100.07 | 98.44 | 99.93 | 831,742 | +1.20(+1.22%) |
Mar 20, 2019 | 99.18 | 99.44 | 98.36 | 98.73 | 892,064 | -0.61(-0.61%) |
Mar 19, 2019 | 99.77 | 99.90 | 98.98 | 99.34 | 929,275 | -0.10(-0.10%) |
Mar 18, 2019 | 99.26 | 99.47 | 98.91 | 99.44 | 913,712 | +0.30(+0.30%) |
Mar 15, 2019 | 98.97 | 99.50 | 98.89 | 99.14 | 699,486 | +0.30(+0.30%) |
Mar 14, 2019 | 99.03 | 99.07 | 98.50 | 98.84 | 697,403 | -0.21(-0.21%) |
Mar 13, 2019 | 98.76 | 99.41 | 98.68 | 99.05 | 763,058 | +0.63(+0.64%) |
Mar 12, 2019 | 98.47 | 98.63 | 98.30 | 98.42 | 639,065 | +0.11(+0.11%) |
Mar 11, 2019 | 97.25 | 98.33 | 97.19 | 98.31 | 968,510 | +1.27(+1.31%) |
Mar 08, 2019 | 96.75 | 97.09 | 96.37 | 97.04 | 891,675 | -0.15(-0.15%) |
Mar 07, 2019 | 97.83 | 98.05 | 96.93 | 97.18 | 1,332,303 | -0.86(-0.88%) |
Mar 06, 2019 | 98.61 | 98.76 | 97.99 | 98.05 | 875,405 | -0.56(-0.57%) |
Mar 05, 2019 | 98.96 | 99.05 | 98.60 | 98.61 | 729,179 | -0.27(-0.28%) |
Mar 04, 2019 | 99.68 | 99.81 | 98.10 | 98.88 | 1,066,290 | -0.49(-0.49%) |
Mar 01, 2019 | 99.65 | 99.73 | 98.90 | 99.37 | 1,537,617 | +0.32(+0.32%) |
Feb 28, 2019 | 99.07 | 99.39 | 98.96 | 99.06 | 1,057,694 | +0.04(+0.04%) |
Feb 27, 2019 | 98.77 | 99.17 | 98.36 | 99.02 | 2,725,960 | +0.09(+0.09%) |
Feb 26, 2019 | 99.04 | 99.32 | 98.86 | 98.93 | 1,067,216 | -0.25(-0.25%) |
Feb 25, 2019 | 99.68 | 99.77 | 99.10 | 99.17 | 1,394,383 | -0.01(-0.01%) |
Feb 22, 2019 | 98.81 | 99.22 | 98.65 | 99.18 | 750,062 | +0.61(+0.62%) |
Feb 21, 2019 | 98.62 | 98.79 | 98.20 | 98.57 | 808,289 | -0.25(-0.26%) |
Feb 20, 2019 | 98.66 | 98.92 | 98.43 | 98.83 | 876,228 | +0.07(+0.07%) |
Feb 19, 2019 | 98.56 | 99.07 | 98.48 | 98.76 | 879,837 | +0.14(+0.14%) |
Feb 15, 2019 | 97.90 | 98.62 | 97.90 | 98.62 | 806,905 | +1.43(+1.47%) |
Feb 14, 2019 | 97.12 | 97.57 | 96.76 | 97.19 | 1,120,600 | -0.32(-0.33%) |
Feb 13, 2019 | 97.46 | 97.73 | 97.18 | 97.51 | 1,098,699 | +0.38(+0.39%) |
Feb 12, 2019 | 96.32 | 97.27 | 96.26 | 97.13 | 1,397,063 | +1.40(+1.46%) |
Feb 11, 2019 | 95.66 | 95.91 | 95.45 | 95.73 | 936,244 | +0.28(+0.30%) |
Feb 08, 2019 | 94.86 | 95.45 | 94.63 | 95.45 | 1,136,088 | +0.10(+0.10%) |
Feb 07, 2019 | 95.14 | 95.57 | 94.67 | 95.35 | 1,149,489 | -0.34(-0.35%) |
Feb 06, 2019 | 95.52 | 95.84 | 95.43 | 95.68 | 1,161,793 | +0.06(+0.07%) |
Feb 05, 2019 | 95.41 | 95.68 | 95.20 | 95.62 | 935,763 | +0.32(+0.33%) |
Feb 04, 2019 | 94.55 | 95.30 | 94.25 | 95.30 | 1,287,004 | +0.78(+0.83%) |
Feb 01, 2019 | 94.81 | 94.86 | 94.17 | 94.52 | 1,549,492 | -0.20(-0.21%) |
Jan 31, 2019 | 93.96 | 94.89 | 93.82 | 94.72 | 1,268,205 | +0.44(+0.46%) |
Jan 30, 2019 | 93.77 | 94.62 | 93.31 | 94.28 | 1,261,147 | +0.95(+1.02%) |
Jan 29, 2019 | 93.16 | 93.51 | 92.94 | 93.33 | 984,740 | +0.27(+0.29%) |
Jan 28, 2019 | 92.88 | 93.05 | 92.38 | 93.05 | 2,255,129 | -0.57(-0.61%) |
Jan 25, 2019 | 93.77 | 94.14 | 93.46 | 93.63 | 959,293 | +0.50(+0.54%) |
Jan 24, 2019 | 92.96 | 93.18 | 92.54 | 93.13 | 876,493 | +0.27(+0.29%) |
Jan 23, 2019 | 93.01 | 93.34 | 91.96 | 92.85 | 892,214 | +0.17(+0.19%) |
Jan 22, 2019 | 93.24 | 93.32 | 92.10 | 92.68 | 2,580,753 | -1.09(-1.16%) |
Jan 18, 2019 | 93.01 | 93.94 | 92.90 | 93.77 | 1,587,863 | +1.48(+1.61%) |
Jan 17, 2019 | 91.15 | 92.60 | 90.97 | 92.29 | 1,224,568 | +0.87(+0.96%) |
Jan 16, 2019 | 91.43 | 91.68 | 91.31 | 91.42 | 1,229,085 | +0.05(+0.05%) |
Jan 15, 2019 | 90.77 | 91.45 | 90.72 | 91.37 | 1,078,116 | +0.62(+0.68%) |
Jan 14, 2019 | 90.61 | 91.03 | 90.48 | 90.75 | 1,876,956 | -0.44(-0.48%) |
Jan 11, 2019 | 90.84 | 91.22 | 90.62 | 91.19 | 1,631,183 | -0.12(-0.13%) |
Jan 10, 2019 | 90.23 | 91.36 | 90.09 | 91.31 | 937,640 | +0.64(+0.70%) |
Jan 09, 2019 | 90.72 | 91.05 | 90.27 | 90.67 | 1,410,830 | +0.25(+0.28%) |
Jan 08, 2019 | 90.33 | 90.61 | 89.52 | 90.42 | 1,502,681 | +1.03(+1.15%) |
Jan 07, 2019 | 89.00 | 90.11 | 88.62 | 89.39 | 1,726,229 | +0.39(+0.44%) |
Jan 04, 2019 | 87.57 | 89.29 | 87.47 | 89.00 | 1,219,429 | +2.46(+2.84%) |
Jan 03, 2019 | 88.09 | 88.15 | 86.40 | 86.54 | 1,847,168 | -1.97(-2.23%) |