Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.85 | 94.93 | 93.36 | 94.13 | 1,261,084 | -0.41(-0.43%) |
Jan 30, 2019 | 93.54 | 94.81 | 93.17 | 94.54 | 1,078,993 | +1.14(+1.22%) |
Jan 29, 2019 | 94.33 | 94.89 | 93.28 | 93.40 | 878,949 | -1.08(-1.14%) |
Jan 28, 2019 | 93.91 | 94.84 | 93.57 | 94.48 | 1,009,057 | +0.05(+0.05%) |
Jan 25, 2019 | 93.47 | 94.55 | 92.79 | 94.43 | 999,717 | +1.73(+1.87%) |
Jan 24, 2019 | 92.45 | 93.81 | 91.66 | 92.70 | 1,298,793 | -0.15(-0.16%) |
Jan 23, 2019 | 93.10 | 93.77 | 92.16 | 92.84 | 739,053 | -0.22(-0.24%) |
Jan 22, 2019 | 92.99 | 93.71 | 92.17 | 93.07 | 1,080,867 | -0.29(-0.31%) |
Jan 18, 2019 | 93.47 | 94.73 | 92.56 | 93.36 | 1,182,896 | +0.33(+0.36%) |
Jan 17, 2019 | 92.46 | 93.04 | 91.99 | 93.03 | 1,519,428 | +0.08(+0.08%) |
Jan 16, 2019 | 92.38 | 93.58 | 91.73 | 92.95 | 2,904,021 | +1.23(+1.35%) |
Jan 15, 2019 | 89.39 | 92.40 | 85.48 | 91.71 | 5,175,882 | +9.71(+11.84%) |
Jan 14, 2019 | 81.63 | 82.84 | 81.36 | 82.00 | 3,010,112 | -0.15(-0.18%) |
Jan 11, 2019 | 82.92 | 83.26 | 81.93 | 82.15 | 1,858,117 | -1.52(-1.81%) |
Jan 10, 2019 | 83.72 | 84.24 | 82.55 | 83.66 | 1,578,685 | -1.17(-1.38%) |
Jan 09, 2019 | 84.51 | 85.47 | 83.47 | 84.83 | 1,549,618 | +0.66(+0.79%) |
Jan 08, 2019 | 85.36 | 86.05 | 83.08 | 84.17 | 2,485,683 | -0.87(-1.02%) |
Jan 07, 2019 | 84.56 | 85.66 | 83.84 | 85.04 | 2,970,496 | +0.06(+0.07%) |
Jan 04, 2019 | 84.12 | 85.71 | 83.40 | 84.98 | 5,149,267 | +2.15(+2.59%) |
Jan 03, 2019 | 85.34 | 86.39 | 82.58 | 82.83 | 5,235,445 | -2.25(-2.64%) |
Jan 02, 2019 | 84.14 | 85.08 | 83.76 | 85.07 | 3,208,445 | +0.58(+0.69%) |
Dec 31, 2018 | 84.35 | 85.24 | 82.81 | 84.49 | 30,838,418 | -1.01(-1.18%) |
Dec 28, 2018 | 85.49 | 87.17 | 85.08 | 85.50 | 6,704,281 | +4.15(+5.10%) |
Dec 27, 2018 | 80.52 | 81.42 | 78.68 | 81.35 | 741,099 | -0.45(-0.55%) |
Dec 26, 2018 | 78.05 | 81.84 | 77.73 | 81.80 | 1,114,451 | +3.79(+4.86%) |
Dec 24, 2018 | 77.23 | 79.04 | 77.22 | 78.01 | 739,503 | -0.22(-0.29%) |
Dec 21, 2018 | 78.89 | 80.16 | 77.73 | 78.23 | 1,827,056 | -0.98(-1.24%) |
Dec 20, 2018 | 80.58 | 80.94 | 77.64 | 79.21 | 2,217,259 | -1.67(-2.07%) |
Dec 19, 2018 | 83.14 | 84.83 | 80.78 | 80.88 | 1,799,207 | -2.15(-2.59%) |
Dec 18, 2018 | 85.01 | 85.52 | 82.94 | 83.03 | 1,244,753 | -1.89(-2.22%) |
Dec 17, 2018 | 85.91 | 86.95 | 84.39 | 84.92 | 972,136 | -1.58(-1.82%) |
Dec 14, 2018 | 86.38 | 87.52 | 86.03 | 86.49 | 907,871 | -0.69(-0.79%) |
Dec 13, 2018 | 89.03 | 89.26 | 86.38 | 87.18 | 915,048 | -1.53(-1.72%) |
Dec 12, 2018 | 89.35 | 89.79 | 87.98 | 88.71 | 975,816 | +0.40(+0.45%) |
Dec 11, 2018 | 90.98 | 91.57 | 88.09 | 88.31 | 1,277,156 | -1.69(-1.88%) |
Dec 10, 2018 | 91.69 | 91.93 | 89.07 | 90.00 | 947,243 | -1.85(-2.01%) |
Dec 07, 2018 | 94.08 | 95.18 | 91.66 | 91.85 | 1,659,819 | -2.25(-2.39%) |
Dec 06, 2018 | 92.29 | 94.11 | 91.45 | 94.10 | 1,903,209 | -0.10(-0.10%) |
Dec 04, 2018 | 96.16 | 96.79 | 93.22 | 94.19 | 2,101,773 | -2.68(-2.77%) |
Dec 03, 2018 | 97.23 | 97.80 | 95.79 | 96.88 | 997,261 | +0.48(+0.49%) |
Nov 30, 2018 | 93.39 | 96.53 | 93.20 | 96.40 | 1,749,506 | +2.88(+3.08%) |
Nov 29, 2018 | 91.66 | 94.07 | 91.58 | 93.52 | 1,614,916 | +1.48(+1.61%) |
Nov 28, 2018 | 92.12 | 92.86 | 91.01 | 92.05 | 1,508,953 | +0.25(+0.28%) |
Nov 27, 2018 | 92.61 | 93.34 | 91.08 | 91.79 | 1,607,812 | -1.36(-1.46%) |
Nov 26, 2018 | 92.46 | 93.50 | 92.46 | 93.15 | 2,114,830 | +1.72(+1.88%) |
Nov 23, 2018 | 90.64 | 92.14 | 90.38 | 91.43 | 442,467 | +0.26(+0.29%) |
Nov 21, 2018 | 91.17 | 91.17 | 91.17 | 0 | +2.04(+2.29%) | |
Nov 20, 2018 | 90.19 | 90.77 | 89.09 | 89.13 | 1,048,530 | -1.93(-2.11%) |
Nov 19, 2018 | 91.16 | 92.24 | 90.35 | 91.05 | 1,525,198 | -0.30(-0.33%) |
Nov 16, 2018 | 91.39 | 92.63 | 91.00 | 91.35 | 704,739 | -0.49(-0.53%) |
Nov 15, 2018 | 88.72 | 91.95 | 88.68 | 91.84 | 785,613 | +2.17(+2.42%) |
Nov 14, 2018 | 91.35 | 91.64 | 88.64 | 89.67 | 1,063,077 | -1.18(-1.29%) |
Nov 13, 2018 | 89.47 | 91.48 | 89.47 | 90.85 | 721,803 | +1.62(+1.82%) |
Nov 12, 2018 | 90.29 | 90.87 | 89.05 | 89.23 | 823,432 | -1.10(-1.22%) |
Nov 09, 2018 | 90.91 | 91.55 | 90.03 | 90.32 | 584,505 | -0.53(-0.59%) |
Nov 08, 2018 | 90.26 | 91.49 | 89.77 | 90.86 | 597,773 | +0.52(+0.58%) |
Nov 07, 2018 | 90.95 | 91.38 | 89.22 | 90.33 | 519,921 | -0.36(-0.40%) |
Nov 06, 2018 | 90.42 | 91.05 | 89.51 | 90.69 | 536,074 | +0.25(+0.28%) |
Nov 05, 2018 | 89.85 | 90.83 | 89.15 | 90.44 | 659,713 | +0.80(+0.89%) |
Nov 02, 2018 | 90.87 | 90.87 | 88.69 | 89.64 | 875,267 | -0.62(-0.69%) |