Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.39 | 95.80 | 93.40 | 95.69 | 4,236,663 | +1.30(+1.38%) |
Jan 30, 2019 | 93.95 | 95.04 | 93.90 | 94.39 | 2,884,438 | +0.34(+0.37%) |
Jan 29, 2019 | 93.23 | 94.09 | 93.22 | 94.04 | 2,187,343 | +0.55(+0.59%) |
Jan 28, 2019 | 92.93 | 93.67 | 92.16 | 93.50 | 2,479,616 | +0.56(+0.60%) |
Jan 25, 2019 | 92.16 | 93.82 | 91.80 | 92.94 | 2,996,482 | +1.46(+1.60%) |
Jan 24, 2019 | 90.56 | 92.27 | 89.57 | 91.48 | 3,658,183 | +1.34(+1.49%) |
Jan 23, 2019 | 89.68 | 90.16 | 89.07 | 90.14 | 3,129,315 | +0.88(+0.99%) |
Jan 22, 2019 | 87.97 | 89.27 | 87.88 | 89.25 | 2,840,933 | +1.29(+1.47%) |
Jan 18, 2019 | 88.47 | 88.57 | 87.38 | 87.96 | 2,333,547 | -0.01(-0.01%) |
Jan 17, 2019 | 87.64 | 88.29 | 87.27 | 87.97 | 1,820,903 | +0.24(+0.27%) |
Jan 16, 2019 | 87.59 | 88.17 | 87.07 | 87.73 | 1,821,253 | -0.06(-0.07%) |
Jan 15, 2019 | 87.23 | 88.16 | 86.97 | 87.79 | 1,555,805 | +0.80(+0.92%) |
Jan 14, 2019 | 87.30 | 87.61 | 85.19 | 86.99 | 2,433,439 | -0.78(-0.89%) |
Jan 11, 2019 | 87.15 | 88.05 | 86.59 | 87.78 | 1,813,866 | +0.43(+0.50%) |
Jan 10, 2019 | 86.34 | 87.56 | 85.92 | 87.34 | 2,785,571 | +0.96(+1.12%) |
Jan 09, 2019 | 87.76 | 87.91 | 85.36 | 86.38 | 3,931,362 | -1.53(-1.74%) |
Jan 08, 2019 | 89.48 | 89.59 | 87.74 | 87.91 | 3,976,637 | -0.87(-0.98%) |
Jan 07, 2019 | 88.63 | 89.67 | 88.43 | 88.77 | 1,749,800 | +0.43(+0.49%) |
Jan 04, 2019 | 87.71 | 88.99 | 87.36 | 88.34 | 1,946,722 | +1.30(+1.49%) |
Jan 03, 2019 | 86.50 | 88.81 | 86.50 | 87.04 | 2,799,082 | +0.43(+0.50%) |
Jan 02, 2019 | 87.97 | 87.97 | 85.96 | 86.61 | 2,603,013 | -2.19(-2.47%) |
Dec 31, 2018 | 88.69 | 88.82 | 87.20 | 88.80 | 1,683,090 | +0.42(+0.47%) |
Dec 28, 2018 | 89.07 | 89.30 | 87.82 | 88.38 | 1,927,393 | +0.20(+0.22%) |
Dec 27, 2018 | 87.58 | 88.18 | 85.36 | 88.18 | 2,068,141 | +0.20(+0.23%) |
Dec 26, 2018 | 85.03 | 87.99 | 84.37 | 87.98 | 2,733,568 | +3.07(+3.62%) |
Dec 24, 2018 | 86.85 | 87.10 | 84.91 | 84.91 | 1,836,376 | -1.90(-2.19%) |
Dec 21, 2018 | 88.57 | 90.88 | 86.74 | 86.81 | 5,920,542 | -3.11(-3.45%) |
Dec 20, 2018 | 89.97 | 90.99 | 89.29 | 89.92 | 4,186,846 | -0.21(-0.24%) |
Dec 19, 2018 | 90.95 | 92.16 | 90.02 | 90.13 | 2,843,461 | -0.29(-0.33%) |
Dec 18, 2018 | 91.12 | 92.13 | 89.88 | 90.42 | 2,558,611 | -0.24(-0.26%) |
Dec 17, 2018 | 93.64 | 93.82 | 90.62 | 90.66 | 3,471,217 | -2.98(-3.18%) |
Dec 14, 2018 | 93.60 | 94.15 | 92.93 | 93.64 | 2,729,424 | -0.41(-0.43%) |
Dec 13, 2018 | 93.81 | 94.69 | 93.20 | 94.04 | 2,634,316 | +0.57(+0.61%) |
Dec 12, 2018 | 94.50 | 95.13 | 93.45 | 93.48 | 2,685,036 | -0.53(-0.57%) |
Dec 11, 2018 | 94.50 | 94.84 | 93.90 | 94.01 | 2,140,471 | +0.03(+0.03%) |
Dec 10, 2018 | 93.68 | 94.43 | 92.53 | 93.98 | 2,704,153 | +0.28(+0.29%) |
Dec 07, 2018 | 94.80 | 95.18 | 93.35 | 93.70 | 2,851,524 | -1.38(-1.46%) |
Dec 06, 2018 | 92.62 | 95.19 | 91.66 | 95.09 | 4,011,710 | +2.00(+2.15%) |
Dec 04, 2018 | 92.00 | 93.42 | 92.00 | 93.09 | 3,592,263 | +1.05(+1.14%) |
Dec 03, 2018 | 92.83 | 93.36 | 90.13 | 92.04 | 4,497,555 | -0.97(-1.04%) |
Nov 30, 2018 | 91.71 | 93.05 | 91.23 | 93.01 | 4,635,549 | +1.54(+1.68%) |
Nov 29, 2018 | 90.79 | 91.77 | 90.25 | 91.47 | 3,270,037 | +0.71(+0.78%) |
Nov 28, 2018 | 89.61 | 90.96 | 89.19 | 90.76 | 2,304,123 | +1.33(+1.48%) |
Nov 27, 2018 | 87.85 | 89.45 | 87.66 | 89.43 | 2,490,740 | +1.69(+1.93%) |
Nov 26, 2018 | 87.70 | 87.90 | 87.34 | 87.74 | 1,902,430 | +0.35(+0.40%) |
Nov 23, 2018 | 88.43 | 88.58 | 87.36 | 87.39 | 845,870 | -1.22(-1.38%) |
Nov 21, 2018 | 88.61 | 88.61 | 88.61 | 0 | -0.13(-0.15%) | |
Nov 20, 2018 | 91.20 | 91.41 | 88.74 | 88.74 | 3,150,662 | -2.14(-2.35%) |
Nov 19, 2018 | 90.80 | 92.10 | 90.29 | 90.88 | 2,479,245 | +0.12(+0.13%) |
Nov 16, 2018 | 89.38 | 90.95 | 89.09 | 90.76 | 2,876,973 | +1.24(+1.38%) |
Nov 15, 2018 | 89.10 | 89.84 | 88.08 | 89.52 | 3,272,231 | +0.23(+0.26%) |
Nov 14, 2018 | 90.06 | 90.06 | 88.43 | 89.28 | 2,269,414 | -0.31(-0.34%) |
Nov 13, 2018 | 89.08 | 89.91 | 88.66 | 89.59 | 2,640,434 | +0.77(+0.87%) |
Nov 12, 2018 | 89.68 | 90.57 | 88.77 | 88.82 | 2,883,509 | -0.92(-1.03%) |
Nov 09, 2018 | 90.23 | 90.59 | 89.48 | 89.75 | 1,847,771 | -0.49(-0.54%) |
Nov 08, 2018 | 90.33 | 90.57 | 89.43 | 90.23 | 2,642,501 | -0.21(-0.23%) |
Nov 07, 2018 | 90.13 | 91.02 | 89.89 | 90.44 | 2,278,761 | +0.42(+0.47%) |
Nov 06, 2018 | 90.00 | 90.53 | 89.47 | 90.02 | 1,686,803 | +0.15(+0.16%) |
Nov 05, 2018 | 88.89 | 90.42 | 88.83 | 89.87 | 3,405,745 | +1.37(+1.55%) |
Nov 02, 2018 | 88.43 | 88.74 | 87.32 | 88.51 | 3,480,584 | +0.02(+0.02%) |