Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.67 | 91.47 | 90.58 | 91.38 | 2,113,390 | +0.60(+0.66%) |
Jan 30, 2019 | 90.15 | 91.10 | 89.66 | 90.78 | 1,192,939 | +0.96(+1.06%) |
Jan 29, 2019 | 89.79 | 89.97 | 89.44 | 89.82 | 889,205 | +0.15(+0.17%) |
Jan 28, 2019 | 89.33 | 89.69 | 88.97 | 89.67 | 1,191,474 | -0.36(-0.39%) |
Jan 25, 2019 | 89.74 | 90.25 | 89.71 | 90.02 | 1,017,016 | +0.95(+1.06%) |
Jan 24, 2019 | 88.63 | 89.27 | 88.57 | 89.07 | 1,244,741 | +0.41(+0.46%) |
Jan 23, 2019 | 89.07 | 89.27 | 87.83 | 88.66 | 1,588,664 | -0.07(-0.08%) |
Jan 22, 2019 | 89.44 | 89.45 | 88.21 | 88.74 | 3,453,535 | -1.20(-1.34%) |
Jan 18, 2019 | 89.17 | 90.06 | 89.06 | 89.94 | 1,162,006 | +1.35(+1.52%) |
Jan 17, 2019 | 87.49 | 88.90 | 87.44 | 88.59 | 1,040,921 | +0.82(+0.93%) |
Jan 16, 2019 | 87.64 | 88.11 | 87.55 | 87.77 | 839,376 | +0.22(+0.25%) |
Jan 15, 2019 | 86.96 | 87.68 | 86.96 | 87.55 | 979,480 | +0.66(+0.76%) |
Jan 14, 2019 | 86.74 | 87.22 | 86.55 | 86.89 | 828,980 | -0.47(-0.54%) |
Jan 11, 2019 | 86.90 | 87.44 | 86.67 | 87.36 | 2,123,113 | +0.06(+0.07%) |
Jan 10, 2019 | 86.23 | 87.33 | 86.02 | 87.30 | 1,560,403 | +0.53(+0.61%) |
Jan 09, 2019 | 86.46 | 87.09 | 86.14 | 86.77 | 1,254,777 | +0.61(+0.71%) |
Jan 08, 2019 | 86.00 | 86.21 | 85.18 | 86.16 | 1,313,491 | +0.92(+1.08%) |
Jan 07, 2019 | 84.47 | 85.89 | 84.15 | 85.24 | 1,158,935 | +0.88(+1.05%) |
Jan 04, 2019 | 82.63 | 84.60 | 82.59 | 84.36 | 1,436,718 | +2.71(+3.32%) |
Jan 03, 2019 | 82.84 | 82.94 | 81.45 | 81.65 | 1,910,038 | -1.61(-1.94%) |
Jan 02, 2019 | 81.99 | 83.57 | 81.85 | 83.26 | 1,958,758 | +0.05(+0.05%) |
Dec 31, 2018 | 83.02 | 83.24 | 82.26 | 83.21 | 3,400,782 | +0.66(+0.81%) |
Dec 28, 2018 | 83.01 | 83.64 | 82.13 | 82.55 | 2,676,381 | -0.21(-0.25%) |
Dec 27, 2018 | 80.94 | 82.76 | 79.81 | 82.76 | 3,069,684 | +0.74(+0.90%) |
Dec 26, 2018 | 78.85 | 82.02 | 78.08 | 82.02 | 3,014,494 | +3.55(+4.52%) |
Dec 24, 2018 | 80.08 | 80.26 | 78.44 | 78.47 | 1,617,626 | -2.08(-2.59%) |
Dec 21, 2018 | 82.25 | 83.37 | 80.38 | 80.55 | 2,926,519 | -1.46(-1.78%) |
Dec 20, 2018 | 82.97 | 83.49 | 81.15 | 82.01 | 3,048,258 | -1.31(-1.57%) |
Dec 19, 2018 | 84.65 | 85.99 | 82.88 | 83.32 | 2,255,675 | -1.33(-1.57%) |
Dec 18, 2018 | 85.33 | 85.76 | 84.13 | 84.65 | 3,264,299 | -0.12(-0.14%) |
Dec 17, 2018 | 86.35 | 86.63 | 84.31 | 84.77 | 1,901,788 | -1.87(-2.16%) |
Dec 14, 2018 | 87.10 | 87.67 | 86.41 | 86.64 | 1,085,787 | -1.25(-1.42%) |
Dec 13, 2018 | 88.54 | 88.75 | 87.60 | 87.89 | 724,437 | -0.42(-0.47%) |
Dec 12, 2018 | 88.95 | 89.34 | 88.29 | 88.31 | 740,923 | +0.44(+0.50%) |
Dec 11, 2018 | 88.98 | 89.28 | 87.43 | 87.86 | 786,672 | -0.06(-0.07%) |
Dec 10, 2018 | 88.09 | 88.26 | 86.32 | 87.93 | 1,839,832 | -0.16(-0.18%) |
Dec 07, 2018 | 89.92 | 90.48 | 87.75 | 88.09 | 1,517,295 | -1.95(-2.17%) |
Dec 06, 2018 | 89.06 | 90.04 | 87.66 | 90.04 | 2,310,762 | -0.27(-0.30%) |
Dec 04, 2018 | 92.97 | 93.10 | 90.13 | 90.32 | 1,319,829 | -2.80(-3.00%) |
Dec 03, 2018 | 93.25 | 93.52 | 92.40 | 93.11 | 1,425,011 | +1.11(+1.21%) |
Nov 30, 2018 | 91.57 | 92.20 | 91.43 | 92.00 | 762,017 | +0.37(+0.40%) |
Nov 29, 2018 | 91.64 | 92.14 | 91.17 | 91.63 | 584,269 | -0.27(-0.30%) |
Nov 28, 2018 | 90.55 | 91.90 | 90.04 | 91.90 | 904,075 | +1.65(+1.82%) |
Nov 27, 2018 | 89.87 | 90.28 | 89.72 | 90.25 | 658,591 | +0.05(+0.05%) |
Nov 26, 2018 | 89.80 | 90.23 | 89.56 | 90.21 | 674,049 | +1.20(+1.35%) |
Nov 23, 2018 | 88.69 | 89.44 | 88.67 | 89.00 | 166,967 | -0.26(-0.29%) |
Nov 21, 2018 | 89.27 | 89.27 | 89.27 | 0 | +0.55(+0.62%) | |
Nov 20, 2018 | 89.30 | 89.62 | 88.47 | 88.71 | 1,419,923 | -1.58(-1.75%) |
Nov 19, 2018 | 91.36 | 91.56 | 89.96 | 90.30 | 1,047,122 | -1.19(-1.31%) |
Nov 16, 2018 | 90.90 | 91.81 | 90.81 | 91.49 | 946,113 | +0.29(+0.32%) |
Nov 15, 2018 | 89.94 | 91.37 | 89.39 | 91.20 | 1,385,420 | +0.77(+0.85%) |
Nov 14, 2018 | 91.53 | 91.84 | 89.89 | 90.43 | 1,033,438 | -0.58(-0.64%) |
Nov 13, 2018 | 91.31 | 91.99 | 90.72 | 91.01 | 918,206 | -0.04(-0.04%) |
Nov 12, 2018 | 92.30 | 92.31 | 90.91 | 91.05 | 824,792 | -1.41(-1.53%) |
Nov 09, 2018 | 92.83 | 92.89 | 91.88 | 92.46 | 574,275 | -0.82(-0.88%) |
Nov 08, 2018 | 93.14 | 93.54 | 92.91 | 93.28 | 701,344 | -0.07(-0.08%) |
Nov 07, 2018 | 92.60 | 93.43 | 92.17 | 93.36 | 1,040,076 | +1.41(+1.54%) |
Nov 06, 2018 | 91.30 | 91.97 | 91.30 | 91.94 | 690,533 | +0.63(+0.69%) |
Nov 05, 2018 | 90.82 | 91.50 | 90.57 | 91.31 | 921,739 | +0.68(+0.75%) |
Nov 02, 2018 | 91.58 | 91.68 | 89.90 | 90.63 | 2,242,073 | -0.33(-0.36%) |