Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.82 | 99.02 | 98.30 | 98.80 | 6,641,880 | +0.03(+0.03%) |
Jan 30, 2019 | 98.49 | 99.25 | 97.94 | 98.77 | 6,121,401 | +0.04(+0.04%) |
Jan 29, 2019 | 98.71 | 99.53 | 98.20 | 98.74 | 6,850,043 | +0.04(+0.04%) |
Jan 28, 2019 | 97.83 | 99.08 | 97.45 | 98.69 | 7,288,439 | +0.22(+0.22%) |
Jan 25, 2019 | 97.66 | 98.82 | 97.34 | 98.47 | 7,766,289 | +1.06(+1.09%) |
Jan 24, 2019 | 97.49 | 97.91 | 96.60 | 97.41 | 8,598,289 | -0.26(-0.27%) |
Jan 23, 2019 | 96.56 | 99.23 | 95.78 | 97.68 | 30,009,298 | +7.62(+8.46%) |
Jan 22, 2019 | 90.63 | 91.00 | 89.33 | 90.06 | 13,555,888 | -0.96(-1.05%) |
Jan 18, 2019 | 90.61 | 91.67 | 90.19 | 91.01 | 8,174,576 | +1.20(+1.33%) |
Jan 17, 2019 | 88.61 | 89.97 | 88.61 | 89.81 | 6,829,171 | +0.42(+0.47%) |
Jan 16, 2019 | 89.36 | 89.67 | 88.81 | 89.39 | 5,186,545 | -0.08(-0.09%) |
Jan 15, 2019 | 88.91 | 89.62 | 88.81 | 89.47 | 4,771,967 | +0.98(+1.11%) |
Jan 14, 2019 | 88.58 | 88.68 | 88.03 | 88.49 | 7,113,668 | -0.79(-0.88%) |
Jan 11, 2019 | 89.36 | 89.39 | 88.35 | 89.28 | 5,064,196 | -0.24(-0.27%) |
Jan 10, 2019 | 88.26 | 89.57 | 88.17 | 89.52 | 5,221,880 | +0.81(+0.91%) |
Jan 09, 2019 | 88.87 | 89.23 | 88.11 | 88.71 | 4,924,214 | +0.63(+0.72%) |
Jan 08, 2019 | 87.95 | 88.62 | 87.45 | 88.08 | 6,416,526 | +1.23(+1.42%) |
Jan 07, 2019 | 86.37 | 87.34 | 85.76 | 86.84 | 5,080,638 | +0.61(+0.71%) |
Jan 04, 2019 | 84.46 | 86.36 | 84.12 | 86.23 | 6,091,919 | +3.24(+3.91%) |
Jan 03, 2019 | 84.18 | 84.44 | 82.83 | 82.99 | 5,741,746 | -1.69(-2.00%) |
Jan 02, 2019 | 82.33 | 85.25 | 82.09 | 84.68 | 5,761,170 | +1.13(+1.35%) |
Dec 31, 2018 | 83.30 | 84.05 | 82.63 | 83.55 | 6,778,973 | +0.47(+0.57%) |
Dec 28, 2018 | 83.95 | 84.38 | 82.69 | 83.08 | 6,962,368 | -0.55(-0.66%) |
Dec 27, 2018 | 80.85 | 83.63 | 80.46 | 83.63 | 8,223,741 | +1.76(+2.15%) |
Dec 26, 2018 | 79.38 | 81.87 | 77.87 | 81.87 | 9,040,915 | +2.81(+3.55%) |
Dec 24, 2018 | 80.78 | 81.59 | 79.02 | 79.07 | 5,198,886 | -2.48(-3.04%) |
Dec 21, 2018 | 82.69 | 84.73 | 81.18 | 81.54 | 14,130,717 | -1.53(-1.84%) |
Dec 20, 2018 | 85.04 | 85.59 | 82.10 | 83.07 | 11,421,942 | -2.51(-2.93%) |
Dec 19, 2018 | 86.11 | 88.40 | 85.24 | 85.58 | 9,462,534 | -0.16(-0.19%) |
Dec 18, 2018 | 85.92 | 86.90 | 85.28 | 85.74 | 8,391,030 | +0.40(+0.47%) |
Dec 17, 2018 | 87.52 | 88.04 | 84.58 | 85.34 | 9,996,616 | -2.79(-3.17%) |
Dec 14, 2018 | 87.84 | 89.02 | 87.79 | 88.13 | 6,195,998 | -0.61(-0.69%) |
Dec 13, 2018 | 89.13 | 89.52 | 88.33 | 88.74 | 5,325,124 | -0.32(-0.35%) |
Dec 12, 2018 | 90.05 | 90.32 | 88.94 | 89.06 | 4,844,034 | +0.20(+0.22%) |
Dec 11, 2018 | 90.59 | 91.00 | 88.20 | 88.86 | 6,550,661 | -0.18(-0.20%) |
Dec 10, 2018 | 88.01 | 89.44 | 87.11 | 89.03 | 8,910,054 | +1.32(+1.50%) |
Dec 07, 2018 | 91.07 | 91.18 | 87.37 | 87.72 | 9,550,179 | -3.36(-3.69%) |
Dec 06, 2018 | 88.00 | 91.08 | 87.69 | 91.08 | 9,436,070 | +1.70(+1.90%) |
Dec 04, 2018 | 91.50 | 91.82 | 89.18 | 89.38 | 8,163,828 | -2.73(-2.96%) |
Dec 03, 2018 | 92.37 | 93.05 | 91.41 | 92.11 | 7,842,734 | +0.76(+0.84%) |
Nov 30, 2018 | 89.42 | 91.65 | 89.29 | 91.34 | 9,865,680 | +1.96(+2.20%) |
Nov 29, 2018 | 90.00 | 90.50 | 89.23 | 89.38 | 6,916,329 | -1.03(-1.14%) |
Nov 28, 2018 | 88.95 | 90.47 | 88.36 | 90.41 | 6,944,281 | +2.18(+2.47%) |
Nov 27, 2018 | 87.01 | 88.23 | 87.00 | 88.22 | 6,669,720 | +0.35(+0.39%) |
Nov 26, 2018 | 87.00 | 88.39 | 86.78 | 87.88 | 6,780,502 | +1.74(+2.02%) |
Nov 23, 2018 | 86.80 | 86.98 | 85.93 | 86.14 | 3,176,363 | -1.01(-1.16%) |
Nov 21, 2018 | 87.15 | 87.15 | 87.15 | 0 | +1.01(+1.17%) | |
Nov 20, 2018 | 87.09 | 87.83 | 85.78 | 86.14 | 8,479,224 | -2.29(-2.58%) |
Nov 19, 2018 | 89.40 | 89.81 | 88.03 | 88.43 | 5,618,685 | -0.93(-1.04%) |
Nov 16, 2018 | 88.86 | 89.56 | 88.60 | 89.36 | 5,545,814 | +0.10(+0.11%) |
Nov 15, 2018 | 87.95 | 89.26 | 87.84 | 89.26 | 7,085,313 | +0.91(+1.03%) |
Nov 14, 2018 | 89.02 | 89.62 | 88.03 | 88.35 | 6,469,385 | -0.47(-0.53%) |
Nov 13, 2018 | 89.08 | 89.86 | 88.13 | 88.82 | 5,554,378 | -0.04(-0.05%) |
Nov 12, 2018 | 90.78 | 90.83 | 88.68 | 88.86 | 7,312,921 | -1.94(-2.14%) |
Nov 09, 2018 | 90.86 | 91.56 | 89.64 | 90.80 | 9,471,678 | +0.12(+0.13%) |
Nov 08, 2018 | 90.16 | 91.44 | 90.14 | 90.69 | 14,141,856 | +0.08(+0.09%) |
Nov 07, 2018 | 89.84 | 90.77 | 88.78 | 90.61 | 17,047,704 | +1.25(+1.40%) |
Nov 06, 2018 | 87.60 | 89.86 | 87.32 | 89.36 | 13,219,777 | +2.22(+2.55%) |
Nov 05, 2018 | 84.26 | 87.65 | 84.19 | 87.14 | 12,584,900 | +3.19(+3.80%) |
Nov 02, 2018 | 85.29 | 85.46 | 83.13 | 83.95 | 14,594,797 | -0.84(-0.99%) |