Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.33 | 93.68 | 93.33 | 93.65 | 1,696,853 | +0.52(+0.56%) |
Jan 30, 2019 | 92.64 | 93.18 | 92.63 | 93.13 | 1,123,273 | +0.51(+0.55%) |
Jan 29, 2019 | 92.40 | 92.62 | 92.39 | 92.62 | 749,827 | +0.27(+0.29%) |
Jan 28, 2019 | 92.37 | 92.41 | 92.32 | 92.35 | 1,564,303 | -0.13(-0.14%) |
Jan 25, 2019 | 92.49 | 92.54 | 92.41 | 92.48 | 683,869 | -0.14(-0.15%) |
Jan 24, 2019 | 92.65 | 92.71 | 92.59 | 92.62 | 1,009,359 | +0.14(+0.15%) |
Jan 23, 2019 | 92.49 | 92.55 | 92.43 | 92.48 | 1,092,299 | -0.11(-0.12%) |
Jan 22, 2019 | 92.66 | 92.69 | 92.53 | 92.59 | 3,866,866 | +0.06(+0.06%) |
Jan 18, 2019 | 92.50 | 92.62 | 92.39 | 92.53 | 2,019,347 | -0.11(-0.12%) |
Jan 17, 2019 | 92.69 | 92.80 | 92.57 | 92.64 | 2,342,925 | -0.08(-0.08%) |
Jan 16, 2019 | 92.62 | 92.73 | 92.55 | 92.71 | 2,126,593 | -0.01(-0.01%) |
Jan 15, 2019 | 92.80 | 92.80 | 92.64 | 92.72 | 1,103,929 | -0.08(-0.09%) |
Jan 14, 2019 | 92.95 | 93.02 | 92.77 | 92.80 | 1,157,245 | -0.17(-0.18%) |
Jan 11, 2019 | 92.80 | 92.97 | 92.80 | 92.97 | 1,042,883 | +0.24(+0.26%) |
Jan 10, 2019 | 92.94 | 92.97 | 92.67 | 92.73 | 1,596,739 | -0.22(-0.24%) |
Jan 09, 2019 | 92.78 | 92.95 | 92.75 | 92.95 | 1,279,915 | +0.11(+0.12%) |
Jan 08, 2019 | 92.84 | 92.90 | 92.78 | 92.84 | 940,051 | +0.08(+0.08%) |
Jan 07, 2019 | 92.87 | 92.92 | 92.70 | 92.76 | 1,467,912 | -0.06(-0.06%) |
Jan 04, 2019 | 92.77 | 92.83 | 92.63 | 92.82 | 1,466,654 | -0.19(-0.21%) |
Jan 03, 2019 | 92.61 | 93.08 | 92.61 | 93.02 | 1,439,707 | +0.54(+0.58%) |
Jan 02, 2019 | 92.38 | 92.52 | 92.32 | 92.48 | 1,702,245 | +0.14(+0.16%) |
Dec 31, 2018 | 92.14 | 92.36 | 92.11 | 92.33 | 1,774,431 | +0.07(+0.07%) |
Dec 28, 2018 | 92.15 | 92.27 | 92.07 | 92.27 | 2,452,251 | +0.27(+0.29%) |
Dec 27, 2018 | 92.20 | 92.28 | 91.99 | 92.00 | 1,740,164 | +0.00(+0.00%) |
Dec 26, 2018 | 92.13 | 92.28 | 91.96 | 92.00 | 1,709,404 | -0.19(-0.20%) |
Dec 24, 2018 | 92.11 | 92.21 | 92.07 | 92.18 | 1,022,008 | +0.13(+0.15%) |
Dec 21, 2018 | 92.20 | 92.26 | 92.02 | 92.05 | 2,325,108 | -0.04(-0.05%) |
Dec 20, 2018 | 92.34 | 92.37 | 92.04 | 92.09 | 3,520,583 | -0.26(-0.28%) |
Dec 19, 2018 | 92.32 | 92.56 | 92.31 | 92.35 | 3,296,109 | +0.16(+0.17%) |
Dec 18, 2018 | 92.04 | 92.20 | 92.00 | 92.19 | 1,417,170 | +0.24(+0.26%) |
Dec 17, 2018 | 91.81 | 91.97 | 91.81 | 91.95 | 1,874,828 | +0.16(+0.17%) |
Dec 14, 2018 | 91.84 | 91.89 | 91.77 | 91.79 | 1,462,359 | +0.07(+0.07%) |
Dec 13, 2018 | 91.73 | 91.83 | 91.68 | 91.72 | 1,832,570 | +0.02(+0.02%) |
Dec 12, 2018 | 91.81 | 91.83 | 91.66 | 91.71 | 2,229,008 | -0.13(-0.15%) |
Dec 11, 2018 | 92.13 | 92.24 | 91.76 | 91.84 | 1,780,911 | -0.37(-0.40%) |
Dec 10, 2018 | 92.40 | 92.45 | 92.13 | 92.21 | 1,523,524 | -0.23(-0.25%) |
Dec 07, 2018 | 92.33 | 92.45 | 92.26 | 92.44 | 1,451,548 | +0.13(+0.15%) |
Dec 06, 2018 | 92.33 | 92.51 | 92.22 | 92.30 | 1,786,364 | +0.01(+0.01%) |
Dec 04, 2018 | 92.14 | 92.52 | 92.13 | 92.29 | 2,393,902 | +0.28(+0.30%) |
Dec 03, 2018 | 91.86 | 92.02 | 91.80 | 92.02 | 1,485,268 | +0.17(+0.19%) |
Nov 30, 2018 | 91.86 | 91.92 | 91.78 | 91.84 | 1,511,794 | +0.02(+0.02%) |
Nov 29, 2018 | 91.62 | 91.83 | 91.58 | 91.83 | 1,119,247 | +0.54(+0.59%) |
Nov 28, 2018 | 91.11 | 91.47 | 91.09 | 91.29 | 1,778,122 | +0.11(+0.12%) |
Nov 27, 2018 | 91.36 | 91.46 | 91.18 | 91.18 | 1,372,976 | -0.24(-0.27%) |
Nov 26, 2018 | 91.47 | 91.51 | 91.42 | 91.42 | 1,459,542 | -0.10(-0.11%) |
Nov 23, 2018 | 91.67 | 91.69 | 91.52 | 91.52 | 433,895 | -0.14(-0.16%) |
Nov 21, 2018 | 91.67 | 91.67 | 91.67 | 0 | -0.04(-0.05%) | |
Nov 20, 2018 | 91.77 | 91.84 | 91.68 | 91.71 | 1,302,363 | -0.13(-0.15%) |
Nov 19, 2018 | 91.77 | 91.90 | 91.77 | 91.84 | 1,787,239 | -0.04(-0.05%) |
Nov 16, 2018 | 91.70 | 91.94 | 91.68 | 91.89 | 1,448,976 | +0.38(+0.41%) |
Nov 15, 2018 | 91.52 | 91.58 | 91.37 | 91.51 | 2,527,676 | +0.08(+0.08%) |
Nov 14, 2018 | 91.33 | 91.61 | 91.31 | 91.43 | 1,102,628 | +0.01(+0.01%) |
Nov 13, 2018 | 91.39 | 91.46 | 91.32 | 91.42 | 1,037,334 | -0.08(-0.08%) |
Nov 12, 2018 | 91.48 | 91.58 | 91.44 | 91.50 | 1,321,946 | +0.19(+0.21%) |
Nov 09, 2018 | 91.15 | 91.34 | 91.15 | 91.31 | 1,466,108 | +0.22(+0.24%) |
Nov 08, 2018 | 91.27 | 91.30 | 90.38 | 91.09 | 1,465,886 | -0.13(-0.14%) |
Nov 07, 2018 | 91.36 | 91.43 | 91.16 | 91.21 | 1,310,483 | +0.07(+0.07%) |
Nov 06, 2018 | 91.26 | 91.29 | 91.13 | 91.15 | 984,545 | -0.03(-0.04%) |
Nov 05, 2018 | 91.16 | 91.27 | 91.16 | 91.18 | 1,466,926 | +0.17(+0.18%) |
Nov 02, 2018 | 91.12 | 91.19 | 90.96 | 91.01 | 1,422,326 | -0.28(-0.30%) |