Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.39 | 99.73 | 97.80 | 98.98 | 58,528,420 | -1.85(-1.83%) |
Jan 30, 2019 | 99.16 | 100.83 | 98.89 | 100.83 | 51,456,852 | +3.26(+3.34%) |
Jan 29, 2019 | 99.41 | 99.50 | 96.84 | 97.57 | 33,092,002 | -2.03(-2.04%) |
Jan 28, 2019 | 100.72 | 100.93 | 99.20 | 99.60 | 31,089,378 | -1.98(-1.95%) |
Jan 25, 2019 | 101.65 | 102.25 | 101.03 | 101.58 | 32,935,892 | +0.92(+0.91%) |
Jan 24, 2019 | 101.29 | 101.42 | 99.85 | 100.66 | 24,414,084 | -0.48(-0.48%) |
Jan 23, 2019 | 100.58 | 101.46 | 99.85 | 101.14 | 27,276,630 | +0.98(+0.97%) |
Jan 22, 2019 | 101.18 | 101.51 | 99.39 | 100.17 | 34,139,376 | -1.92(-1.88%) |
Jan 18, 2019 | 101.86 | 102.27 | 100.39 | 102.09 | 39,486,968 | +1.51(+1.50%) |
Jan 17, 2019 | 99.52 | 101.07 | 99.30 | 100.58 | 28,762,034 | +0.70(+0.70%) |
Jan 16, 2019 | 99.77 | 100.71 | 99.49 | 99.88 | 31,397,504 | +0.35(+0.35%) |
Jan 15, 2019 | 97.16 | 99.57 | 96.57 | 99.53 | 33,281,982 | +2.81(+2.90%) |
Jan 14, 2019 | 96.59 | 97.50 | 95.98 | 96.73 | 29,925,714 | -0.71(-0.73%) |
Jan 11, 2019 | 97.81 | 98.05 | 96.34 | 97.44 | 29,872,204 | -0.76(-0.77%) |
Jan 10, 2019 | 97.84 | 98.34 | 97.04 | 98.20 | 31,641,832 | -0.63(-0.64%) |
Jan 09, 2019 | 98.44 | 99.41 | 97.86 | 98.83 | 34,041,532 | +1.39(+1.43%) |
Jan 08, 2019 | 97.67 | 98.55 | 96.41 | 97.44 | 33,191,288 | +0.70(+0.73%) |
Jan 07, 2019 | 96.34 | 97.88 | 95.71 | 96.74 | 37,558,084 | +0.12(+0.13%) |
Jan 04, 2019 | 94.52 | 97.16 | 93.77 | 96.61 | 46,485,056 | +4.29(+4.65%) |
Jan 03, 2019 | 94.88 | 94.95 | 92.13 | 92.32 | 44,863,672 | -3.53(-3.68%) |
Jan 02, 2019 | 94.36 | 96.44 | 93.78 | 95.85 | 37,202,696 | -0.43(-0.44%) |
Dec 31, 2018 | 96.01 | 97.06 | 95.20 | 96.27 | 34,999,100 | +1.12(+1.18%) |
Dec 28, 2018 | 96.77 | 97.07 | 94.33 | 95.15 | 40,269,584 | -0.75(-0.78%) |
Dec 27, 2018 | 94.12 | 95.91 | 91.37 | 95.90 | 52,197,968 | +0.59(+0.62%) |
Dec 26, 2018 | 90.18 | 95.44 | 89.06 | 95.32 | 54,376,624 | +6.09(+6.83%) |
Dec 24, 2018 | 92.59 | 92.86 | 89.08 | 89.22 | 46,352,652 | -3.89(-4.17%) |
Dec 21, 2018 | 96.33 | 97.63 | 92.38 | 93.11 | 117,363,144 | -3.11(-3.23%) |
Dec 20, 2018 | 97.68 | 98.87 | 93.63 | 96.22 | 74,123,752 | -2.07(-2.10%) |
Dec 19, 2018 | 98.24 | 101.31 | 96.06 | 98.28 | 71,921,672 | -0.27(-0.27%) |
Dec 18, 2018 | 98.34 | 99.06 | 97.17 | 98.55 | 50,885,584 | +1.02(+1.05%) |
Dec 17, 2018 | 99.91 | 100.28 | 96.41 | 97.52 | 60,077,264 | -2.98(-2.96%) |
Dec 14, 2018 | 102.60 | 103.56 | 100.00 | 100.50 | 49,631,672 | -3.24(-3.13%) |
Dec 13, 2018 | 103.86 | 105.09 | 102.96 | 103.74 | 32,322,718 | +0.35(+0.34%) |
Dec 12, 2018 | 105.11 | 105.47 | 103.35 | 103.39 | 38,163,284 | +0.47(+0.45%) |
Dec 11, 2018 | 104.07 | 105.16 | 101.84 | 102.93 | 44,687,704 | +0.95(+0.93%) |
Dec 10, 2018 | 99.33 | 102.35 | 98.47 | 101.98 | 43,034,768 | +2.63(+2.64%) |
Dec 07, 2018 | 102.73 | 103.74 | 98.86 | 99.35 | 47,523,520 | -4.14(-4.00%) |
Dec 06, 2018 | 100.30 | 103.54 | 99.52 | 103.50 | 50,690,444 | +0.64(+0.62%) |
Dec 04, 2018 | 106.10 | 106.77 | 102.57 | 102.86 | 47,683,884 | -3.38(-3.19%) |
Dec 03, 2018 | 107.11 | 107.50 | 104.95 | 106.24 | 36,231,832 | +1.14(+1.08%) |
Nov 30, 2018 | 104.93 | 105.18 | 103.66 | 105.11 | 35,518,068 | +0.66(+0.63%) |
Nov 29, 2018 | 104.58 | 105.32 | 103.34 | 104.44 | 29,322,422 | -0.88(-0.84%) |
Nov 28, 2018 | 102.26 | 105.52 | 102.23 | 105.32 | 48,948,904 | +3.77(+3.71%) |
Nov 27, 2018 | 100.73 | 101.73 | 99.86 | 101.55 | 30,697,196 | +0.64(+0.63%) |
Nov 26, 2018 | 99.32 | 101.07 | 99.13 | 100.92 | 34,072,780 | +3.22(+3.30%) |
Nov 23, 2018 | 96.84 | 98.40 | 96.68 | 97.69 | 14,583,723 | -0.04(-0.04%) |
Nov 21, 2018 | 97.73 | 97.73 | 97.73 | 0 | +1.33(+1.38%) | |
Nov 20, 2018 | 96.49 | 97.60 | 94.17 | 96.41 | 67,556,008 | -2.76(-2.78%) |
Nov 19, 2018 | 102.62 | 102.90 | 98.15 | 99.16 | 45,730,136 | -3.48(-3.39%) |
Nov 16, 2018 | 101.50 | 103.20 | 101.23 | 102.64 | 35,345,568 | +0.96(+0.94%) |
Nov 15, 2018 | 99.51 | 102.18 | 98.49 | 101.69 | 40,576,988 | +2.19(+2.20%) |
Nov 14, 2018 | 102.46 | 102.61 | 99.02 | 99.50 | 41,650,428 | -1.43(-1.42%) |
Nov 13, 2018 | 101.50 | 102.62 | 100.64 | 100.93 | 37,470,720 | +0.07(+0.07%) |
Nov 12, 2018 | 103.27 | 103.78 | 100.13 | 100.86 | 35,600,192 | -2.55(-2.46%) |
Nov 09, 2018 | 104.62 | 105.18 | 102.64 | 103.41 | 33,948,200 | -2.06(-1.95%) |
Nov 08, 2018 | 105.51 | 105.90 | 104.67 | 105.47 | 26,998,248 | -0.20(-0.19%) |
Nov 07, 2018 | 103.29 | 105.93 | 103.25 | 105.66 | 40,143,712 | +4.00(+3.94%) |
Nov 06, 2018 | 101.34 | 102.72 | 100.30 | 101.66 | 25,782,680 | +0.20(+0.20%) |
Nov 05, 2018 | 100.39 | 101.68 | 99.94 | 101.46 | 29,573,540 | +1.27(+1.27%) |
Nov 02, 2018 | 100.49 | 101.28 | 99.07 | 100.19 | 39,925,200 | +0.23(+0.23%) |