Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.16 | 94.80 | 94.12 | 94.42 | 325,934 | +0.86(+0.91%) |
Jan 30, 2019 | 93.49 | 93.65 | 92.94 | 93.56 | 102,289 | -0.18(-0.19%) |
Jan 29, 2019 | 93.25 | 93.75 | 93.10 | 93.75 | 142,821 | +0.65(+0.70%) |
Jan 28, 2019 | 93.36 | 93.65 | 93.09 | 93.10 | 101,484 | -0.20(-0.21%) |
Jan 25, 2019 | 93.27 | 93.44 | 92.96 | 93.30 | 61,152 | -0.45(-0.48%) |
Jan 24, 2019 | 93.56 | 93.92 | 93.36 | 93.75 | 84,625 | +0.81(+0.87%) |
Jan 23, 2019 | 92.44 | 93.26 | 92.44 | 92.94 | 109,078 | +0.00(+0.00%) |
Jan 22, 2019 | 92.92 | 93.31 | 92.72 | 92.94 | 101,925 | +0.75(+0.81%) |
Jan 18, 2019 | 92.43 | 92.75 | 91.98 | 92.19 | 216,802 | -0.57(-0.62%) |
Jan 17, 2019 | 92.83 | 93.06 | 92.48 | 92.77 | 53,329 | +0.10(+0.11%) |
Jan 16, 2019 | 92.08 | 92.97 | 91.96 | 92.67 | 267,018 | +0.13(+0.14%) |
Jan 15, 2019 | 93.01 | 93.01 | 92.44 | 92.53 | 125,538 | -0.58(-0.62%) |
Jan 14, 2019 | 93.64 | 93.75 | 92.92 | 93.11 | 65,350 | -0.55(-0.59%) |
Jan 11, 2019 | 93.50 | 93.95 | 93.46 | 93.67 | 40,928 | +0.32(+0.34%) |
Jan 10, 2019 | 94.11 | 94.36 | 93.18 | 93.35 | 100,900 | -0.96(-1.02%) |
Jan 09, 2019 | 94.30 | 94.36 | 93.68 | 94.31 | 122,168 | -0.16(-0.17%) |
Jan 08, 2019 | 94.65 | 94.98 | 94.46 | 94.47 | 153,848 | -0.23(-0.25%) |
Jan 07, 2019 | 95.49 | 95.56 | 94.62 | 94.70 | 1,475,229 | -0.43(-0.45%) |
Jan 04, 2019 | 95.13 | 95.32 | 94.44 | 95.13 | 433,363 | -1.27(-1.32%) |
Jan 03, 2019 | 95.08 | 96.77 | 95.07 | 96.40 | 299,975 | +1.40(+1.47%) |
Jan 02, 2019 | 94.39 | 95.01 | 94.08 | 95.01 | 460,328 | +0.76(+0.80%) |
Dec 31, 2018 | 93.36 | 94.25 | 93.10 | 94.25 | 124,832 | +0.56(+0.59%) |
Dec 28, 2018 | 93.13 | 93.71 | 93.09 | 93.70 | 323,096 | +0.86(+0.92%) |
Dec 27, 2018 | 94.17 | 94.41 | 92.80 | 92.84 | 116,814 | -0.27(-0.29%) |
Dec 26, 2018 | 94.28 | 94.70 | 93.04 | 93.11 | 129,762 | -1.22(-1.29%) |
Dec 24, 2018 | 94.64 | 94.64 | 93.94 | 94.33 | 84,626 | +0.41(+0.43%) |
Dec 21, 2018 | 94.34 | 94.44 | 93.55 | 93.92 | 191,281 | +0.00(+0.00%) |
Dec 20, 2018 | 95.37 | 95.37 | 93.88 | 93.92 | 132,828 | -0.56(-0.59%) |
Dec 19, 2018 | 93.11 | 95.11 | 93.01 | 94.48 | 224,897 | +1.81(+1.95%) |
Dec 18, 2018 | 92.06 | 93.01 | 91.89 | 92.67 | 297,620 | +0.81(+0.89%) |
Dec 17, 2018 | 91.17 | 92.00 | 91.17 | 91.85 | 591,654 | +0.77(+0.85%) |
Dec 14, 2018 | 90.82 | 91.38 | 90.76 | 91.08 | 96,423 | +0.40(+0.44%) |
Dec 13, 2018 | 91.00 | 91.20 | 90.56 | 90.68 | 97,987 | -0.32(-0.35%) |
Dec 12, 2018 | 91.27 | 91.53 | 90.86 | 91.00 | 82,981 | -0.54(-0.59%) |
Dec 11, 2018 | 91.54 | 91.97 | 91.15 | 91.54 | 185,354 | +0.10(+0.11%) |
Dec 10, 2018 | 91.41 | 91.78 | 90.95 | 91.45 | 94,175 | +0.62(+0.68%) |
Dec 07, 2018 | 90.32 | 90.96 | 90.02 | 90.83 | 38,326 | +0.16(+0.18%) |
Dec 06, 2018 | 91.01 | 91.67 | 90.53 | 90.66 | 158,322 | +0.37(+0.41%) |
Dec 04, 2018 | 89.16 | 91.14 | 88.99 | 90.29 | 116,555 | +2.31(+2.62%) |
Dec 03, 2018 | 86.72 | 87.98 | 86.72 | 87.98 | 63,349 | +0.77(+0.89%) |
Nov 30, 2018 | 87.15 | 87.28 | 86.84 | 87.21 | 77,016 | +0.45(+0.52%) |
Nov 29, 2018 | 86.70 | 87.40 | 86.38 | 86.75 | 112,585 | +0.43(+0.50%) |
Nov 28, 2018 | 86.78 | 87.26 | 86.29 | 86.33 | 79,220 | -0.67(-0.77%) |
Nov 27, 2018 | 86.80 | 87.25 | 86.75 | 86.99 | 42,988 | +0.13(+0.15%) |
Nov 26, 2018 | 86.84 | 87.03 | 86.76 | 86.86 | 58,799 | -0.37(-0.43%) |
Nov 23, 2018 | 87.69 | 87.78 | 87.16 | 87.23 | 282,595 | +0.22(+0.26%) |
Nov 21, 2018 | 87.01 | 87.01 | 87.01 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 87.31 | 87.45 | 86.92 | 87.02 | 80,601 | +0.04(+0.05%) |
Nov 19, 2018 | 86.38 | 86.98 | 86.38 | 86.98 | 54,721 | +0.33(+0.38%) |
Nov 16, 2018 | 86.22 | 86.82 | 85.83 | 86.65 | 83,565 | +0.56(+0.65%) |
Nov 15, 2018 | 86.51 | 86.60 | 85.73 | 86.09 | 97,602 | -0.10(-0.12%) |
Nov 14, 2018 | 85.52 | 86.57 | 85.30 | 86.19 | 42,046 | +0.16(+0.18%) |
Nov 13, 2018 | 85.88 | 86.19 | 85.55 | 86.03 | 200,777 | -0.31(-0.36%) |
Nov 12, 2018 | 86.06 | 86.49 | 85.96 | 86.34 | 79,878 | +0.92(+1.07%) |
Nov 09, 2018 | 84.63 | 85.72 | 84.63 | 85.43 | 240,145 | +0.94(+1.11%) |
Nov 08, 2018 | 84.91 | 85.00 | 84.37 | 84.49 | 51,176 | -0.06(-0.07%) |
Nov 07, 2018 | 85.22 | 85.51 | 84.44 | 84.54 | 113,103 | +0.23(+0.27%) |
Nov 06, 2018 | 84.50 | 84.63 | 84.26 | 84.31 | 446,624 | +0.02(+0.02%) |
Nov 05, 2018 | 84.33 | 84.54 | 84.18 | 84.30 | 101,977 | +0.40(+0.48%) |
Nov 02, 2018 | 85.33 | 85.33 | 83.77 | 83.89 | 392,601 | -1.53(-1.79%) |