Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 102.82 | 104.19 | 101.80 | 104.03 | 1,113,395 | +1.11(+1.08%) |
Jan 30, 2019 | 100.58 | 102.95 | 99.56 | 102.92 | 1,408,333 | +3.21(+3.22%) |
Jan 29, 2019 | 98.35 | 99.74 | 97.92 | 99.70 | 748,962 | +1.20(+1.22%) |
Jan 28, 2019 | 97.25 | 98.84 | 96.60 | 98.51 | 769,652 | +1.10(+1.13%) |
Jan 25, 2019 | 96.22 | 97.46 | 95.86 | 97.41 | 915,238 | +1.90(+1.99%) |
Jan 24, 2019 | 94.74 | 95.67 | 94.06 | 95.51 | 657,770 | +0.23(+0.24%) |
Jan 23, 2019 | 95.23 | 95.81 | 94.58 | 95.28 | 787,663 | -0.34(-0.35%) |
Jan 22, 2019 | 95.81 | 95.96 | 94.64 | 95.62 | 1,085,091 | -0.24(-0.26%) |
Jan 18, 2019 | 95.19 | 95.93 | 94.57 | 95.86 | 1,042,003 | +0.87(+0.91%) |
Jan 17, 2019 | 94.48 | 95.37 | 94.15 | 95.00 | 771,912 | +0.47(+0.49%) |
Jan 16, 2019 | 94.06 | 94.58 | 93.42 | 94.53 | 693,465 | +0.60(+0.64%) |
Jan 15, 2019 | 93.22 | 94.11 | 93.13 | 93.93 | 535,992 | +0.74(+0.80%) |
Jan 14, 2019 | 93.65 | 94.10 | 92.87 | 93.19 | 601,413 | -0.80(-0.86%) |
Jan 11, 2019 | 93.72 | 94.12 | 93.24 | 93.99 | 547,368 | -0.06(-0.06%) |
Jan 10, 2019 | 92.37 | 94.29 | 92.22 | 94.05 | 829,874 | +1.40(+1.52%) |
Jan 09, 2019 | 92.42 | 92.85 | 91.17 | 92.64 | 1,110,552 | +1.51(+1.65%) |
Jan 08, 2019 | 88.88 | 91.17 | 88.74 | 91.14 | 1,574,310 | +2.62(+2.96%) |
Jan 07, 2019 | 88.21 | 89.13 | 87.82 | 88.52 | 964,500 | +0.55(+0.63%) |
Jan 04, 2019 | 87.28 | 88.68 | 86.81 | 87.97 | 761,600 | +1.50(+1.73%) |
Jan 03, 2019 | 85.98 | 87.82 | 85.84 | 86.47 | 898,015 | +0.36(+0.42%) |
Jan 02, 2019 | 88.12 | 88.12 | 85.15 | 86.10 | 1,033,180 | -2.68(-3.02%) |
Dec 31, 2018 | 88.53 | 88.79 | 87.01 | 88.79 | 714,444 | +0.49(+0.55%) |
Dec 28, 2018 | 89.02 | 89.33 | 87.10 | 88.30 | 914,351 | +0.16(+0.18%) |
Dec 27, 2018 | 87.34 | 88.14 | 85.46 | 88.14 | 1,017,644 | -0.05(-0.05%) |
Dec 26, 2018 | 85.68 | 88.19 | 84.35 | 88.19 | 842,248 | +2.86(+3.35%) |
Dec 24, 2018 | 88.80 | 89.39 | 85.31 | 85.33 | 572,733 | -3.43(-3.86%) |
Dec 21, 2018 | 90.04 | 91.47 | 88.66 | 88.76 | 1,843,484 | -1.20(-1.34%) |
Dec 20, 2018 | 92.17 | 92.40 | 89.43 | 89.96 | 1,397,608 | -2.35(-2.55%) |
Dec 19, 2018 | 94.29 | 94.29 | 91.78 | 92.32 | 1,177,999 | -1.98(-2.10%) |
Dec 18, 2018 | 94.80 | 95.11 | 93.79 | 94.30 | 773,023 | +0.39(+0.42%) |
Dec 17, 2018 | 98.42 | 98.68 | 93.51 | 93.90 | 1,218,525 | -4.45(-4.53%) |
Dec 14, 2018 | 98.14 | 98.56 | 97.59 | 98.36 | 752,351 | -0.09(-0.09%) |
Dec 13, 2018 | 97.56 | 99.58 | 97.47 | 98.44 | 730,688 | +1.16(+1.19%) |
Dec 12, 2018 | 100.31 | 100.49 | 97.15 | 97.28 | 916,788 | -2.12(-2.13%) |
Dec 11, 2018 | 99.87 | 101.10 | 99.38 | 99.40 | 866,653 | +0.08(+0.08%) |
Dec 10, 2018 | 100.72 | 100.72 | 98.23 | 99.33 | 1,437,010 | -1.64(-1.63%) |
Dec 07, 2018 | 103.39 | 103.50 | 100.57 | 100.97 | 1,520,043 | -2.66(-2.57%) |
Dec 06, 2018 | 101.28 | 103.75 | 99.72 | 103.63 | 1,433,135 | +1.80(+1.77%) |
Dec 04, 2018 | 103.21 | 103.82 | 101.48 | 101.83 | 1,284,047 | -1.58(-1.53%) |
Dec 03, 2018 | 102.89 | 103.50 | 100.85 | 103.41 | 1,104,780 | +0.78(+0.76%) |
Nov 30, 2018 | 101.64 | 102.68 | 101.16 | 102.63 | 1,644,817 | +1.08(+1.06%) |
Nov 29, 2018 | 101.51 | 101.98 | 100.69 | 101.55 | 1,177,552 | -0.12(-0.12%) |
Nov 28, 2018 | 99.33 | 101.66 | 99.20 | 101.66 | 1,602,201 | +2.24(+2.26%) |
Nov 27, 2018 | 98.05 | 99.79 | 98.01 | 99.42 | 1,411,233 | +1.13(+1.15%) |
Nov 26, 2018 | 98.83 | 98.90 | 97.58 | 98.29 | 862,219 | +0.03(+0.03%) |
Nov 23, 2018 | 98.29 | 98.79 | 97.33 | 98.25 | 252,871 | -0.02(-0.02%) |
Nov 21, 2018 | 98.27 | 98.27 | 98.27 | 0 | +0.15(+0.15%) | |
Nov 20, 2018 | 98.08 | 98.72 | 97.62 | 98.12 | 1,150,246 | -0.15(-0.15%) |
Nov 19, 2018 | 98.69 | 99.25 | 97.30 | 98.27 | 985,157 | +0.05(+0.05%) |
Nov 16, 2018 | 97.05 | 98.27 | 96.44 | 98.22 | 746,982 | +1.10(+1.13%) |
Nov 15, 2018 | 96.81 | 97.15 | 95.57 | 97.13 | 859,518 | -0.23(-0.23%) |
Nov 14, 2018 | 97.78 | 98.10 | 96.90 | 97.35 | 545,337 | -0.27(-0.28%) |
Nov 13, 2018 | 97.57 | 98.00 | 96.85 | 97.63 | 953,714 | +0.29(+0.30%) |
Nov 12, 2018 | 97.20 | 98.11 | 97.18 | 97.34 | 671,276 | +0.14(+0.14%) |
Nov 09, 2018 | 97.36 | 97.88 | 96.45 | 97.20 | 671,555 | -0.14(-0.14%) |
Nov 08, 2018 | 96.76 | 97.89 | 96.31 | 97.34 | 900,939 | +0.55(+0.57%) |
Nov 07, 2018 | 96.44 | 96.89 | 95.74 | 96.79 | 650,188 | +1.02(+1.06%) |
Nov 06, 2018 | 94.89 | 96.17 | 93.98 | 95.77 | 784,767 | +1.16(+1.22%) |
Nov 05, 2018 | 93.78 | 95.21 | 93.78 | 94.62 | 1,017,322 | +1.53(+1.64%) |
Nov 02, 2018 | 93.93 | 94.03 | 92.10 | 93.09 | 1,150,963 | -0.71(-0.76%) |