Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.31 | 93.33 | 93.06 | 93.23 | 17,759,190 | -0.06(-0.06%) |
Nov 29, 2018 | 93.47 | 93.57 | 93.20 | 93.29 | 13,078,007 | -0.27(-0.29%) |
Nov 28, 2018 | 93.27 | 93.64 | 93.09 | 93.56 | 16,571,582 | +0.25(+0.27%) |
Nov 27, 2018 | 93.36 | 93.40 | 93.28 | 93.31 | 10,259,125 | -0.12(-0.13%) |
Nov 26, 2018 | 93.49 | 93.53 | 93.38 | 93.42 | 7,100,109 | +0.04(+0.04%) |
Nov 23, 2018 | 93.63 | 93.67 | 93.37 | 93.38 | 3,496,557 | +0.04(+0.04%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +0.20(+0.22%) | |
Nov 20, 2018 | 93.16 | 93.35 | 93.12 | 93.14 | 19,329,466 | -0.23(-0.24%) |
Nov 19, 2018 | 93.24 | 93.39 | 93.20 | 93.36 | 11,684,707 | -0.09(-0.10%) |
Nov 16, 2018 | 93.24 | 93.48 | 93.19 | 93.46 | 16,143,914 | +0.18(+0.20%) |
Nov 15, 2018 | 93.34 | 93.41 | 93.11 | 93.27 | 18,122,114 | -0.18(-0.19%) |
Nov 14, 2018 | 93.46 | 93.63 | 93.41 | 93.45 | 13,862,216 | -0.25(-0.27%) |
Nov 13, 2018 | 93.73 | 93.78 | 93.65 | 93.70 | 9,299,321 | -0.13(-0.13%) |
Nov 12, 2018 | 94.03 | 94.03 | 93.75 | 93.82 | 3,438,902 | -0.01(-0.01%) |
Nov 09, 2018 | 93.83 | 93.96 | 93.76 | 93.83 | 10,564,511 | +0.07(+0.07%) |
Nov 08, 2018 | 94.03 | 94.07 | 93.77 | 93.77 | 13,072,327 | -0.28(-0.29%) |
Nov 07, 2018 | 94.21 | 94.28 | 94.00 | 94.04 | 15,849,746 | +0.24(+0.26%) |
Nov 06, 2018 | 93.71 | 93.83 | 93.69 | 93.80 | 6,918,679 | +0.16(+0.17%) |
Nov 05, 2018 | 93.56 | 93.72 | 93.56 | 93.64 | 6,054,191 | +0.17(+0.18%) |
Nov 02, 2018 | 93.74 | 93.83 | 93.46 | 93.47 | 9,251,344 | -0.38(-0.40%) |
Nov 01, 2018 | 93.44 | 93.86 | 93.41 | 93.85 | 17,050,616 | +0.28(+0.30%) |
Oct 31, 2018 | 93.70 | 93.88 | 93.57 | 93.57 | 15,780,693 | -0.27(-0.28%) |
Oct 30, 2018 | 93.87 | 93.93 | 93.74 | 93.83 | 9,199,467 | -0.21(-0.22%) |
Oct 29, 2018 | 94.09 | 94.14 | 93.97 | 94.04 | 7,884,496 | -0.11(-0.12%) |
Oct 26, 2018 | 94.18 | 94.27 | 94.14 | 94.15 | 5,943,753 | +0.16(+0.17%) |
Oct 25, 2018 | 93.98 | 94.08 | 93.97 | 93.99 | 6,780,713 | -0.12(-0.12%) |
Oct 24, 2018 | 94.17 | 94.25 | 94.05 | 94.11 | 8,710,612 | +0.13(+0.14%) |
Oct 23, 2018 | 94.05 | 94.17 | 93.92 | 93.97 | 12,328,037 | +0.13(+0.14%) |
Oct 22, 2018 | 94.07 | 94.08 | 93.82 | 93.84 | 8,735,603 | -0.12(-0.12%) |
Oct 19, 2018 | 94.00 | 94.09 | 93.87 | 93.96 | 7,623,377 | -0.12(-0.12%) |
Oct 18, 2018 | 93.98 | 94.19 | 93.87 | 94.07 | 12,496,112 | +0.00(+0.00%) |
Oct 17, 2018 | 94.47 | 94.54 | 94.07 | 94.07 | 8,253,077 | -0.47(-0.49%) |
Oct 16, 2018 | 94.34 | 94.61 | 94.26 | 94.54 | 10,817,117 | +0.24(+0.26%) |
Oct 15, 2018 | 94.42 | 94.51 | 94.29 | 94.30 | 7,960,363 | -0.17(-0.19%) |
Oct 12, 2018 | 94.49 | 94.65 | 94.34 | 94.47 | 10,743,209 | +0.02(+0.02%) |
Oct 11, 2018 | 94.27 | 94.61 | 94.25 | 94.46 | 22,295,402 | +0.39(+0.42%) |
Oct 10, 2018 | 94.09 | 94.22 | 93.87 | 94.07 | 14,773,384 | -0.26(-0.27%) |
Oct 09, 2018 | 94.21 | 94.35 | 94.13 | 94.32 | 10,095,070 | +0.27(+0.28%) |
Oct 08, 2018 | 94.21 | 94.22 | 94.04 | 94.06 | 1,625,496 | -0.10(-0.11%) |
Oct 05, 2018 | 94.33 | 94.42 | 94.01 | 94.16 | 10,538,219 | -0.37(-0.39%) |
Oct 04, 2018 | 94.67 | 94.75 | 94.40 | 94.52 | 11,807,380 | -0.39(-0.41%) |
Oct 03, 2018 | 95.38 | 95.48 | 94.75 | 94.92 | 10,076,136 | -0.56(-0.59%) |
Oct 02, 2018 | 95.51 | 95.67 | 95.48 | 95.48 | 13,443,499 | +0.08(+0.09%) |
Oct 01, 2018 | 95.46 | 95.58 | 95.39 | 95.39 | 9,056,699 | -0.13(-0.14%) |
Sep 28, 2018 | 95.70 | 95.70 | 95.49 | 95.52 | 15,133,927 | -0.07(-0.07%) |
Sep 27, 2018 | 95.46 | 95.61 | 95.39 | 95.59 | 7,608,095 | +0.12(+0.13%) |
Sep 26, 2018 | 95.29 | 95.52 | 95.19 | 95.47 | 8,943,807 | +0.34(+0.36%) |
Sep 25, 2018 | 95.02 | 95.14 | 94.94 | 95.12 | 4,917,434 | +0.00(+0.00%) |
Sep 24, 2018 | 95.15 | 95.25 | 95.06 | 95.12 | 12,933,254 | -0.22(-0.23%) |
Sep 21, 2018 | 95.25 | 95.41 | 95.25 | 95.34 | 11,314,741 | +0.02(+0.02%) |
Sep 20, 2018 | 95.09 | 95.42 | 95.07 | 95.32 | 7,402,345 | +0.25(+0.26%) |
Sep 19, 2018 | 95.19 | 95.20 | 94.94 | 95.07 | 6,281,403 | -0.14(-0.15%) |
Sep 18, 2018 | 95.42 | 95.42 | 95.19 | 95.22 | 6,209,333 | -0.39(-0.41%) |
Sep 17, 2018 | 95.51 | 95.67 | 95.49 | 95.61 | 3,208,921 | -0.06(-0.06%) |
Sep 14, 2018 | 95.59 | 95.71 | 95.54 | 95.66 | 8,426,319 | -0.12(-0.12%) |
Sep 13, 2018 | 95.79 | 95.86 | 95.69 | 95.78 | 6,718,556 | +0.20(+0.21%) |
Sep 12, 2018 | 95.56 | 95.68 | 95.55 | 95.58 | 6,669,253 | +0.19(+0.20%) |
Sep 11, 2018 | 95.42 | 95.49 | 95.35 | 95.39 | 7,191,128 | -0.22(-0.23%) |
Sep 10, 2018 | 95.37 | 95.61 | 95.37 | 95.61 | 6,632,681 | +0.32(+0.33%) |
Sep 07, 2018 | 95.38 | 95.38 | 95.27 | 95.29 | 5,449,224 | -0.40(-0.42%) |
Sep 06, 2018 | 95.57 | 95.76 | 95.54 | 95.69 | 8,323,556 | +0.27(+0.28%) |
Sep 05, 2018 | 95.45 | 95.48 | 95.40 | 95.42 | 7,343,069 | -0.06(-0.06%) |