Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.15 | 96.89 | 95.55 | 96.83 | 2,279,866 | +0.79(+0.82%) |
Jan 30, 2019 | 96.68 | 96.68 | 95.34 | 96.04 | 1,416,141 | -0.16(-0.17%) |
Jan 29, 2019 | 95.55 | 96.46 | 95.06 | 96.20 | 2,010,963 | +0.58(+0.61%) |
Jan 28, 2019 | 96.15 | 96.98 | 94.87 | 95.62 | 1,468,942 | -1.30(-1.34%) |
Jan 25, 2019 | 95.19 | 97.15 | 95.19 | 96.92 | 2,472,800 | +2.36(+2.50%) |
Jan 24, 2019 | 94.83 | 95.41 | 94.03 | 94.56 | 2,578,710 | +0.12(+0.13%) |
Jan 23, 2019 | 95.42 | 96.27 | 93.84 | 94.44 | 2,233,305 | -1.29(-1.35%) |
Jan 22, 2019 | 94.12 | 96.72 | 94.12 | 95.73 | 2,161,532 | +1.07(+1.13%) |
Jan 18, 2019 | 95.29 | 95.74 | 94.49 | 94.66 | 2,846,200 | +0.09(+0.10%) |
Jan 17, 2019 | 93.29 | 94.65 | 92.92 | 94.57 | 3,139,165 | +0.71(+0.76%) |
Jan 16, 2019 | 95.72 | 96.17 | 93.77 | 93.86 | 3,094,660 | -2.09(-2.18%) |
Jan 15, 2019 | 97.45 | 97.58 | 95.47 | 95.95 | 3,076,893 | -1.28(-1.32%) |
Jan 14, 2019 | 97.00 | 97.85 | 96.07 | 97.23 | 2,591,000 | -0.05(-0.05%) |
Jan 11, 2019 | 96.23 | 97.52 | 96.00 | 97.28 | 1,733,600 | +0.87(+0.90%) |
Jan 10, 2019 | 94.01 | 96.93 | 94.01 | 96.41 | 3,439,942 | -0.76(-0.78%) |
Jan 09, 2019 | 98.56 | 99.72 | 96.94 | 97.17 | 3,258,202 | -1.43(-1.45%) |
Jan 08, 2019 | 98.32 | 98.98 | 96.76 | 98.60 | 3,711,149 | +0.64(+0.65%) |
Jan 07, 2019 | 96.27 | 98.94 | 95.90 | 97.96 | 6,432,200 | +5.07(+5.46%) |
Jan 04, 2019 | 91.71 | 93.64 | 91.37 | 92.89 | 3,271,700 | +2.13(+2.35%) |
Jan 03, 2019 | 90.65 | 91.82 | 90.10 | 90.76 | 2,789,002 | -0.44(-0.48%) |
Jan 02, 2019 | 89.80 | 91.53 | 89.04 | 91.20 | 3,188,277 | +0.88(+0.97%) |
Dec 31, 2018 | 88.11 | 90.32 | 87.87 | 90.32 | 2,598,000 | +2.59(+2.95%) |
Dec 28, 2018 | 87.75 | 88.64 | 87.32 | 87.73 | 2,186,400 | +0.40(+0.46%) |
Dec 27, 2018 | 86.61 | 87.73 | 85.39 | 87.33 | 3,204,407 | -0.69(-0.78%) |
Dec 26, 2018 | 83.92 | 88.36 | 83.92 | 88.02 | 3,850,391 | +4.67(+5.60%) |
Dec 24, 2018 | 83.39 | 83.97 | 82.21 | 83.35 | 1,474,000 | -0.11(-0.13%) |
Dec 21, 2018 | 83.93 | 85.58 | 83.02 | 83.46 | 5,334,000 | -0.31(-0.37%) |
Dec 20, 2018 | 86.27 | 86.43 | 83.21 | 83.77 | 3,410,179 | -2.46(-2.85%) |
Dec 19, 2018 | 85.90 | 87.83 | 85.60 | 86.23 | 4,222,766 | +0.37(+0.43%) |
Dec 18, 2018 | 85.57 | 86.56 | 85.47 | 85.86 | 2,879,175 | +0.85(+1.00%) |
Dec 17, 2018 | 85.74 | 86.95 | 84.50 | 85.01 | 3,568,958 | -0.85(-0.99%) |
Dec 14, 2018 | 86.36 | 86.97 | 85.24 | 85.86 | 2,980,100 | +0.81(+0.95%) |
Dec 13, 2018 | 84.77 | 85.48 | 84.77 | 85.05 | 1,809,388 | +0.47(+0.56%) |
Dec 12, 2018 | 85.66 | 86.05 | 84.35 | 84.58 | 1,690,630 | -0.23(-0.27%) |
Dec 11, 2018 | 84.67 | 86.04 | 83.76 | 84.81 | 2,327,407 | +0.99(+1.18%) |
Dec 10, 2018 | 83.75 | 84.07 | 81.71 | 83.82 | 2,878,019 | +0.43(+0.52%) |
Dec 07, 2018 | 85.15 | 85.85 | 83.23 | 83.39 | 3,345,800 | -2.86(-3.32%) |
Dec 06, 2018 | 85.89 | 86.30 | 84.99 | 86.25 | 3,171,615 | +0.00(+0.00%) |
Dec 04, 2018 | 86.35 | 87.15 | 84.83 | 86.25 | 3,794,900 | -0.42(-0.48%) |
Dec 03, 2018 | 87.60 | 88.30 | 85.52 | 86.67 | 5,058,374 | -0.10(-0.12%) |
Nov 30, 2018 | 88.63 | 89.48 | 86.73 | 86.77 | 6,647,000 | -1.66(-1.88%) |
Nov 29, 2018 | 84.54 | 88.92 | 84.01 | 88.43 | 12,157,756 | +5.11(+6.13%) |
Nov 28, 2018 | 82.13 | 83.77 | 81.73 | 83.32 | 5,228,418 | +1.50(+1.83%) |
Nov 27, 2018 | 82.61 | 83.14 | 81.02 | 81.82 | 4,559,563 | -1.33(-1.60%) |
Nov 26, 2018 | 84.94 | 84.94 | 82.02 | 83.15 | 3,606,196 | +0.14(+0.17%) |
Nov 23, 2018 | 81.89 | 83.34 | 81.48 | 83.01 | 1,208,900 | +0.88(+1.07%) |
Nov 21, 2018 | 82.13 | 82.13 | 82.13 | 0 | +0.61(+0.75%) | |
Nov 20, 2018 | 82.00 | 82.64 | 81.21 | 81.52 | 3,664,705 | -2.51(-2.99%) |
Nov 19, 2018 | 84.15 | 85.45 | 83.55 | 84.03 | 2,079,565 | -0.17(-0.20%) |
Nov 16, 2018 | 84.98 | 85.45 | 83.38 | 84.20 | 2,737,800 | -1.32(-1.54%) |
Nov 15, 2018 | 85.14 | 85.92 | 83.03 | 85.52 | 2,881,288 | +0.01(+0.01%) |
Nov 14, 2018 | 86.95 | 87.54 | 85.30 | 85.51 | 2,864,796 | -1.43(-1.64%) |
Nov 13, 2018 | 86.39 | 87.23 | 85.92 | 86.94 | 1,508,107 | +0.95(+1.10%) |
Nov 12, 2018 | 86.81 | 87.15 | 85.45 | 85.99 | 2,902,648 | -0.39(-0.45%) |
Nov 09, 2018 | 87.69 | 87.94 | 85.93 | 86.38 | 2,031,800 | -1.47(-1.67%) |
Nov 08, 2018 | 86.42 | 88.33 | 86.12 | 87.85 | 2,979,317 | +1.40(+1.62%) |
Nov 07, 2018 | 86.61 | 86.81 | 85.63 | 86.45 | 2,318,747 | +0.35(+0.41%) |
Nov 06, 2018 | 85.89 | 86.36 | 85.34 | 86.10 | 1,576,869 | +0.02(+0.02%) |
Nov 05, 2018 | 85.21 | 86.48 | 84.90 | 86.08 | 1,689,002 | +0.93(+1.09%) |
Nov 02, 2018 | 85.42 | 86.15 | 84.96 | 85.15 | 2,998,700 | +0.25(+0.29%) |