Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.45 | 91.40 | 90.14 | 91.24 | 2,373,621 | +0.52(+0.58%) |
Jan 30, 2019 | 90.14 | 91.06 | 89.78 | 90.72 | 2,866,598 | +0.85(+0.95%) |
Jan 29, 2019 | 89.71 | 90.07 | 89.56 | 89.86 | 1,767,214 | +0.17(+0.18%) |
Jan 28, 2019 | 89.57 | 89.72 | 89.09 | 89.70 | 3,754,580 | -0.53(-0.59%) |
Jan 25, 2019 | 90.27 | 90.61 | 90.07 | 90.23 | 2,308,112 | +0.49(+0.54%) |
Jan 24, 2019 | 89.67 | 89.94 | 89.25 | 89.74 | 2,867,984 | -0.08(-0.09%) |
Jan 23, 2019 | 89.95 | 90.18 | 88.99 | 89.82 | 2,468,511 | +0.25(+0.28%) |
Jan 22, 2019 | 90.02 | 90.11 | 88.97 | 89.57 | 5,927,229 | -0.98(-1.08%) |
Jan 18, 2019 | 89.98 | 90.65 | 89.75 | 90.54 | 3,649,554 | +1.24(+1.38%) |
Jan 17, 2019 | 88.35 | 89.60 | 88.35 | 89.31 | 3,202,809 | +0.64(+0.73%) |
Jan 16, 2019 | 88.51 | 89.00 | 88.47 | 88.66 | 7,425,037 | +0.30(+0.34%) |
Jan 15, 2019 | 87.61 | 88.43 | 87.60 | 88.36 | 3,355,220 | +0.79(+0.91%) |
Jan 14, 2019 | 87.31 | 87.83 | 87.22 | 87.57 | 2,770,099 | -0.39(-0.45%) |
Jan 11, 2019 | 87.44 | 87.98 | 87.25 | 87.96 | 3,468,828 | +0.17(+0.20%) |
Jan 10, 2019 | 87.01 | 88.03 | 86.77 | 87.79 | 3,556,976 | +0.31(+0.36%) |
Jan 09, 2019 | 87.64 | 87.82 | 87.04 | 87.48 | 1,933,048 | +0.16(+0.18%) |
Jan 08, 2019 | 87.42 | 87.53 | 86.60 | 87.32 | 2,310,244 | +0.64(+0.73%) |
Jan 07, 2019 | 86.27 | 87.30 | 85.83 | 86.68 | 3,288,349 | +0.50(+0.58%) |
Jan 04, 2019 | 84.87 | 86.42 | 84.70 | 86.19 | 2,878,882 | +2.41(+2.88%) |
Jan 03, 2019 | 84.96 | 85.12 | 83.63 | 83.77 | 3,073,299 | -1.58(-1.85%) |
Jan 02, 2019 | 84.04 | 85.58 | 83.94 | 85.35 | 4,893,481 | +0.04(+0.05%) |
Dec 31, 2018 | 84.96 | 85.31 | 84.36 | 85.31 | 6,111,640 | +0.84(+0.99%) |
Dec 28, 2018 | 84.99 | 85.58 | 84.17 | 84.47 | 7,218,620 | -0.09(-0.10%) |
Dec 27, 2018 | 82.69 | 84.56 | 81.57 | 84.56 | 8,639,290 | +0.85(+1.02%) |
Dec 26, 2018 | 80.73 | 83.74 | 79.79 | 83.70 | 8,290,925 | +3.32(+4.13%) |
Dec 24, 2018 | 82.14 | 82.49 | 80.35 | 80.39 | 4,508,753 | -2.36(-2.85%) |
Dec 21, 2018 | 84.07 | 85.51 | 82.52 | 82.75 | 6,421,406 | -1.29(-1.53%) |
Dec 20, 2018 | 84.82 | 85.35 | 83.23 | 84.04 | 6,383,837 | -1.18(-1.38%) |
Dec 19, 2018 | 86.28 | 87.71 | 84.60 | 85.21 | 5,309,034 | -0.99(-1.15%) |
Dec 18, 2018 | 87.18 | 87.45 | 85.61 | 86.21 | 4,641,887 | -0.34(-0.39%) |
Dec 17, 2018 | 87.87 | 88.22 | 86.02 | 86.54 | 4,863,376 | -1.71(-1.94%) |
Dec 14, 2018 | 89.02 | 89.41 | 88.00 | 88.26 | 3,027,935 | -1.48(-1.65%) |
Dec 13, 2018 | 90.01 | 90.31 | 89.36 | 89.73 | 2,710,351 | -0.01(-0.01%) |
Dec 12, 2018 | 90.46 | 90.82 | 89.70 | 89.74 | 2,359,093 | +0.34(+0.38%) |
Dec 11, 2018 | 90.54 | 90.83 | 88.94 | 89.40 | 3,532,733 | -0.09(-0.10%) |
Dec 10, 2018 | 89.59 | 89.82 | 87.64 | 89.49 | 3,551,431 | -0.15(-0.16%) |
Dec 07, 2018 | 91.39 | 91.95 | 89.29 | 89.64 | 3,562,011 | -1.86(-2.03%) |
Dec 06, 2018 | 90.72 | 91.51 | 89.14 | 91.50 | 3,409,458 | -0.44(-0.48%) |
Dec 04, 2018 | 94.47 | 94.58 | 91.78 | 91.94 | 2,137,114 | -2.66(-2.81%) |
Dec 03, 2018 | 95.05 | 95.22 | 93.98 | 94.60 | 2,221,178 | +0.71(+0.75%) |
Nov 30, 2018 | 93.10 | 94.04 | 93.10 | 93.89 | 1,558,502 | +0.71(+0.76%) |
Nov 29, 2018 | 93.06 | 93.70 | 92.77 | 93.18 | 1,666,695 | -0.24(-0.26%) |
Nov 28, 2018 | 92.07 | 93.42 | 91.69 | 93.42 | 2,883,600 | +1.62(+1.76%) |
Nov 27, 2018 | 91.15 | 91.81 | 90.97 | 91.81 | 1,667,134 | +0.36(+0.40%) |
Nov 26, 2018 | 90.87 | 91.50 | 90.79 | 91.45 | 1,537,457 | +1.27(+1.41%) |
Nov 23, 2018 | 90.07 | 90.59 | 89.91 | 90.17 | 834,949 | -0.45(-0.50%) |
Nov 21, 2018 | 90.62 | 90.62 | 90.62 | 0 | +0.10(+0.11%) | |
Nov 20, 2018 | 91.45 | 91.65 | 90.23 | 90.52 | 2,141,326 | -1.82(-1.98%) |
Nov 19, 2018 | 92.85 | 93.12 | 91.85 | 92.34 | 1,568,129 | -0.63(-0.68%) |
Nov 16, 2018 | 92.28 | 93.28 | 92.24 | 92.98 | 1,384,526 | +0.49(+0.53%) |
Nov 15, 2018 | 91.28 | 92.62 | 91.28 | 92.48 | 1,787,292 | +0.84(+0.92%) |
Nov 14, 2018 | 92.98 | 93.07 | 91.04 | 91.64 | 2,022,530 | -0.73(-0.79%) |
Nov 13, 2018 | 92.65 | 93.28 | 92.11 | 92.37 | 1,947,833 | -0.08(-0.08%) |
Nov 12, 2018 | 93.67 | 93.78 | 92.27 | 92.45 | 1,710,489 | -1.24(-1.33%) |
Nov 09, 2018 | 94.07 | 94.16 | 93.26 | 93.69 | 1,392,970 | -0.71(-0.75%) |
Nov 08, 2018 | 94.20 | 94.70 | 94.01 | 94.40 | 1,259,385 | -0.08(-0.08%) |
Nov 07, 2018 | 93.67 | 94.53 | 93.28 | 94.48 | 1,660,073 | +1.59(+1.71%) |
Nov 06, 2018 | 92.37 | 92.94 | 92.29 | 92.89 | 1,594,246 | +0.48(+0.52%) |
Nov 05, 2018 | 91.61 | 92.62 | 91.61 | 92.40 | 2,096,715 | +1.05(+1.15%) |
Nov 02, 2018 | 92.22 | 92.28 | 90.62 | 91.35 | 2,140,584 | -0.16(-0.18%) |