Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.32 | 95.59 | 93.89 | 95.44 | 221,012 | +1.15(+1.22%) |
Jan 30, 2019 | 94.59 | 94.90 | 94.15 | 94.29 | 187,836 | -0.37(-0.39%) |
Jan 29, 2019 | 94.72 | 95.11 | 93.90 | 94.66 | 184,983 | -0.16(-0.17%) |
Jan 28, 2019 | 93.78 | 95.15 | 93.65 | 94.82 | 122,020 | +0.63(+0.67%) |
Jan 25, 2019 | 94.20 | 94.74 | 93.24 | 94.19 | 110,410 | +0.10(+0.11%) |
Jan 24, 2019 | 93.50 | 94.31 | 93.33 | 94.09 | 172,430 | +0.39(+0.42%) |
Jan 23, 2019 | 94.60 | 95.24 | 93.17 | 93.70 | 168,497 | -0.55(-0.58%) |
Jan 22, 2019 | 94.03 | 94.57 | 93.78 | 94.25 | 189,205 | +0.18(+0.19%) |
Jan 21, 2019 | 94.11 | 94.16 | 93.44 | 94.07 | 40,226 | +0.06(+0.06%) |
Jan 18, 2019 | 93.82 | 94.16 | 93.42 | 94.01 | 146,021 | +0.39(+0.42%) |
Jan 17, 2019 | 93.18 | 94.03 | 92.99 | 93.62 | 146,778 | +0.22(+0.24%) |
Jan 16, 2019 | 94.00 | 94.37 | 92.95 | 93.40 | 201,352 | -0.32(-0.34%) |
Jan 15, 2019 | 93.59 | 94.02 | 93.25 | 93.72 | 130,369 | +0.24(+0.26%) |
Jan 14, 2019 | 93.88 | 93.89 | 92.89 | 93.48 | 154,454 | -0.53(-0.56%) |
Jan 11, 2019 | 92.76 | 94.20 | 92.61 | 94.01 | 233,442 | +1.25(+1.35%) |
Jan 10, 2019 | 92.00 | 92.83 | 91.80 | 92.76 | 169,302 | +0.54(+0.59%) |
Jan 09, 2019 | 91.31 | 92.31 | 90.74 | 92.22 | 244,530 | +1.32(+1.45%) |
Jan 08, 2019 | 91.18 | 91.31 | 90.58 | 90.90 | 221,000 | +0.02(+0.02%) |
Jan 07, 2019 | 90.16 | 91.06 | 89.10 | 90.88 | 201,888 | +0.67(+0.74%) |
Jan 04, 2019 | 89.86 | 90.31 | 89.23 | 90.21 | 170,645 | +1.01(+1.13%) |
Jan 03, 2019 | 90.03 | 90.04 | 88.08 | 89.20 | 242,999 | -1.21(-1.34%) |
Jan 02, 2019 | 89.86 | 90.50 | 89.36 | 90.41 | 216,447 | +0.36(+0.40%) |
Dec 31, 2018 | 90.05 | 90.05 | 90.05 | 0 | +0.42(+0.47%) | |
Dec 28, 2018 | 88.69 | 89.91 | 88.69 | 89.63 | 192,506 | +1.18(+1.33%) |
Dec 27, 2018 | 88.66 | 89.06 | 87.55 | 88.45 | 329,770 | +0.96(+1.10%) |
Dec 24, 2018 | 87.49 | 87.49 | 87.49 | 0 | -0.42(-0.48%) | |
Dec 21, 2018 | 89.41 | 90.04 | 87.55 | 87.91 | 610,987 | -1.51(-1.69%) |
Dec 20, 2018 | 91.26 | 91.73 | 89.17 | 89.42 | 176,584 | -1.79(-1.96%) |
Dec 19, 2018 | 91.78 | 92.98 | 91.11 | 91.21 | 486,561 | -0.41(-0.45%) |
Dec 18, 2018 | 92.61 | 93.81 | 91.25 | 91.62 | 536,956 | -1.15(-1.24%) |
Dec 17, 2018 | 92.20 | 93.57 | 92.20 | 92.77 | 347,272 | -0.15(-0.16%) |
Dec 14, 2018 | 93.31 | 94.14 | 92.25 | 92.92 | 238,964 | -0.91(-0.97%) |
Dec 13, 2018 | 92.49 | 94.40 | 92.46 | 93.83 | 311,334 | +1.19(+1.28%) |
Dec 12, 2018 | 94.54 | 94.72 | 91.95 | 92.64 | 469,321 | -1.43(-1.52%) |
Dec 11, 2018 | 95.65 | 96.62 | 93.88 | 94.07 | 500,994 | -1.21(-1.27%) |
Dec 10, 2018 | 94.98 | 95.62 | 94.45 | 95.28 | 195,556 | +0.47(+0.50%) |
Dec 07, 2018 | 96.05 | 96.83 | 94.61 | 94.81 | 365,709 | -0.74(-0.77%) |
Dec 06, 2018 | 95.48 | 96.20 | 94.04 | 95.55 | 399,341 | -0.89(-0.92%) |
Dec 05, 2018 | 97.20 | 98.08 | 96.11 | 96.44 | 426,993 | -0.61(-0.63%) |
Dec 04, 2018 | 96.86 | 97.67 | 96.62 | 97.05 | 343,418 | -0.15(-0.15%) |
Dec 03, 2018 | 95.84 | 97.39 | 95.23 | 97.20 | 346,027 | +1.13(+1.18%) |
Nov 30, 2018 | 97.33 | 97.50 | 95.40 | 96.07 | 369,607 | -1.18(-1.21%) |
Nov 29, 2018 | 95.01 | 97.42 | 94.94 | 97.25 | 775,999 | +2.18(+2.29%) |
Nov 28, 2018 | 94.97 | 95.27 | 94.29 | 95.07 | 298,250 | +0.39(+0.41%) |
Nov 27, 2018 | 94.94 | 95.39 | 94.23 | 94.68 | 284,287 | -0.26(-0.27%) |
Nov 26, 2018 | 95.30 | 95.45 | 94.62 | 94.94 | 289,530 | -0.06(-0.06%) |
Nov 23, 2018 | 93.71 | 95.50 | 93.47 | 95.00 | 157,332 | +0.98(+1.04%) |
Nov 22, 2018 | 94.60 | 95.00 | 93.74 | 94.02 | 150,029 | -0.24(-0.25%) |
Nov 21, 2018 | 93.76 | 96.11 | 93.76 | 94.26 | 547,955 | -0.06(-0.06%) |
Nov 20, 2018 | 91.50 | 94.61 | 91.50 | 94.32 | 504,834 | -0.34(-0.36%) |
Nov 19, 2018 | 95.00 | 95.16 | 94.57 | 94.66 | 300,848 | -0.34(-0.36%) |
Nov 16, 2018 | 93.59 | 95.23 | 92.20 | 95.00 | 451,991 | +0.76(+0.81%) |
Nov 15, 2018 | 93.52 | 94.50 | 92.53 | 94.24 | 554,191 | +0.69(+0.74%) |
Nov 14, 2018 | 93.84 | 94.19 | 92.69 | 93.55 | 518,153 | -0.14(-0.15%) |
Nov 13, 2018 | 94.00 | 95.00 | 93.40 | 93.69 | 541,048 | -0.31(-0.33%) |
Nov 12, 2018 | 92.30 | 94.16 | 92.30 | 94.00 | 492,310 | +0.23(+0.25%) |
Nov 09, 2018 | 93.09 | 94.47 | 92.76 | 93.77 | 361,934 | +0.36(+0.39%) |
Nov 08, 2018 | 93.38 | 94.00 | 92.46 | 93.41 | 555,497 | -0.34(-0.36%) |
Nov 07, 2018 | 93.20 | 94.71 | 92.90 | 93.75 | 465,792 | +0.51(+0.55%) |
Nov 06, 2018 | 92.94 | 94.90 | 92.80 | 93.24 | 588,997 | +0.24(+0.26%) |
Nov 05, 2018 | 91.00 | 93.44 | 90.99 | 93.00 | 1,348,240 | +2.40(+2.65%) |
Nov 02, 2018 | 94.77 | 95.42 | 90.60 | 90.60 | 1,471,974 | -4.38(-4.61%) |