Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.44 | 90.71 | 89.11 | 90.11 | 14,258,463 | +1.29(+1.45%) |
Jan 30, 2019 | 88.44 | 89.32 | 88.01 | 88.82 | 10,102,966 | +0.93(+1.06%) |
Jan 29, 2019 | 88.84 | 89.09 | 87.85 | 87.89 | 6,818,010 | -0.27(-0.30%) |
Jan 28, 2019 | 87.96 | 88.48 | 87.30 | 88.16 | 8,762,015 | -0.83(-0.93%) |
Jan 25, 2019 | 89.65 | 90.21 | 88.81 | 88.99 | 7,969,398 | -0.23(-0.26%) |
Jan 24, 2019 | 87.26 | 89.46 | 87.17 | 89.21 | 10,775,261 | +1.67(+1.90%) |
Jan 23, 2019 | 88.33 | 88.56 | 86.79 | 87.55 | 7,712,687 | -0.75(-0.85%) |
Jan 22, 2019 | 88.91 | 89.17 | 87.99 | 88.29 | 9,214,064 | -1.60(-1.77%) |
Jan 18, 2019 | 89.59 | 90.11 | 88.86 | 89.89 | 11,937,048 | +1.89(+2.15%) |
Jan 17, 2019 | 87.04 | 88.26 | 86.59 | 88.00 | 5,607,074 | +0.44(+0.50%) |
Jan 16, 2019 | 87.58 | 88.28 | 87.41 | 87.56 | 7,109,786 | -0.57(-0.64%) |
Jan 15, 2019 | 88.01 | 88.87 | 87.64 | 88.12 | 5,357,059 | +0.31(+0.36%) |
Jan 14, 2019 | 87.51 | 88.29 | 87.30 | 87.81 | 7,788,847 | -0.64(-0.73%) |
Jan 11, 2019 | 88.81 | 88.85 | 87.77 | 88.45 | 5,714,947 | -0.72(-0.80%) |
Jan 10, 2019 | 88.43 | 89.31 | 87.80 | 89.17 | 7,658,363 | +0.14(+0.16%) |
Jan 09, 2019 | 88.57 | 89.60 | 88.38 | 89.03 | 9,022,340 | +1.18(+1.34%) |
Jan 08, 2019 | 89.13 | 89.43 | 87.77 | 87.85 | 6,988,546 | -0.39(-0.44%) |
Jan 07, 2019 | 87.29 | 88.76 | 86.39 | 88.23 | 7,230,019 | +1.13(+1.30%) |
Jan 04, 2019 | 86.68 | 87.23 | 86.04 | 87.10 | 10,118,500 | +1.77(+2.07%) |
Jan 03, 2019 | 87.29 | 87.47 | 84.94 | 85.33 | 8,099,718 | -1.67(-1.92%) |
Jan 02, 2019 | 84.36 | 87.78 | 84.18 | 87.00 | 7,997,804 | +1.49(+1.75%) |
Dec 31, 2018 | 85.79 | 86.64 | 84.77 | 85.50 | 8,027,926 | +0.11(+0.13%) |
Dec 28, 2018 | 86.18 | 86.74 | 84.98 | 85.39 | 8,200,709 | -0.53(-0.61%) |
Dec 27, 2018 | 82.89 | 85.93 | 82.43 | 85.92 | 13,042,574 | +1.52(+1.80%) |
Dec 26, 2018 | 80.05 | 84.40 | 78.77 | 84.40 | 13,714,480 | +5.03(+6.34%) |
Dec 24, 2018 | 81.19 | 81.86 | 79.31 | 79.37 | 7,149,887 | -2.53(-3.09%) |
Dec 21, 2018 | 81.44 | 84.05 | 80.88 | 81.90 | 25,335,628 | -0.61(-0.73%) |
Dec 20, 2018 | 83.95 | 84.94 | 81.89 | 82.51 | 14,611,849 | -2.24(-2.64%) |
Dec 19, 2018 | 86.38 | 88.02 | 84.18 | 84.75 | 13,321,128 | -1.50(-1.74%) |
Dec 18, 2018 | 88.52 | 89.00 | 85.63 | 86.25 | 11,992,420 | -2.13(-2.41%) |
Dec 17, 2018 | 89.16 | 90.36 | 87.92 | 88.38 | 9,073,750 | -1.08(-1.21%) |
Dec 14, 2018 | 90.39 | 91.02 | 89.06 | 89.47 | 7,882,625 | -1.66(-1.82%) |
Dec 13, 2018 | 90.50 | 91.42 | 89.84 | 91.12 | 8,620,536 | +0.25(+0.28%) |
Dec 12, 2018 | 92.04 | 92.52 | 90.83 | 90.87 | 10,039,293 | +0.12(+0.13%) |
Dec 11, 2018 | 91.38 | 91.66 | 89.56 | 90.75 | 7,544,212 | +0.42(+0.46%) |
Dec 10, 2018 | 90.62 | 91.14 | 87.77 | 90.34 | 9,764,340 | -0.43(-0.48%) |
Dec 07, 2018 | 92.42 | 94.08 | 90.53 | 90.77 | 11,596,571 | -0.33(-0.36%) |
Dec 06, 2018 | 90.65 | 91.28 | 88.84 | 91.10 | 13,565,356 | -1.05(-1.13%) |
Dec 04, 2018 | 94.79 | 95.17 | 92.01 | 92.15 | 10,545,114 | -2.70(-2.84%) |
Dec 03, 2018 | 94.92 | 96.22 | 94.36 | 94.84 | 10,380,241 | +1.36(+1.45%) |
Nov 30, 2018 | 92.78 | 93.69 | 92.51 | 93.48 | 8,540,677 | +0.07(+0.08%) |
Nov 29, 2018 | 92.70 | 94.10 | 92.54 | 93.41 | 8,165,630 | +0.56(+0.60%) |
Nov 28, 2018 | 90.37 | 92.96 | 89.91 | 92.85 | 8,629,418 | +2.30(+2.54%) |
Nov 27, 2018 | 90.03 | 90.90 | 89.77 | 90.55 | 8,064,972 | +0.18(+0.20%) |
Nov 26, 2018 | 90.07 | 90.73 | 89.61 | 90.37 | 8,264,551 | +1.08(+1.21%) |
Nov 23, 2018 | 90.15 | 90.56 | 88.11 | 89.28 | 7,096,703 | -3.12(-3.38%) |
Nov 21, 2018 | 92.40 | 92.40 | 92.40 | 0 | +1.16(+1.27%) | |
Nov 20, 2018 | 93.72 | 93.92 | 90.42 | 91.25 | 10,156,813 | -2.61(-2.78%) |
Nov 19, 2018 | 92.85 | 93.91 | 92.66 | 93.86 | 6,752,742 | +0.28(+0.30%) |
Nov 16, 2018 | 92.35 | 93.74 | 92.17 | 93.58 | 8,533,297 | +1.66(+1.80%) |
Nov 15, 2018 | 89.33 | 92.02 | 88.59 | 91.92 | 9,183,873 | +1.85(+2.05%) |
Nov 14, 2018 | 90.97 | 91.68 | 89.46 | 90.07 | 8,706,263 | +0.29(+0.32%) |
Nov 13, 2018 | 91.30 | 91.75 | 89.54 | 89.78 | 8,795,782 | -1.59(-1.74%) |
Nov 12, 2018 | 94.10 | 94.47 | 91.20 | 91.37 | 13,541,779 | -1.65(-1.77%) |
Nov 09, 2018 | 92.02 | 93.69 | 91.35 | 93.02 | 8,435,286 | +0.12(+0.13%) |
Nov 08, 2018 | 93.91 | 94.86 | 92.59 | 92.90 | 11,897,147 | -1.18(-1.25%) |
Nov 07, 2018 | 93.40 | 94.27 | 92.64 | 94.08 | 6,229,565 | +1.53(+1.66%) |
Nov 06, 2018 | 92.44 | 92.96 | 91.73 | 92.55 | 6,774,092 | -0.03(-0.03%) |
Nov 05, 2018 | 90.77 | 93.15 | 90.76 | 92.58 | 10,296,249 | +3.28(+3.67%) |
Nov 02, 2018 | 89.39 | 91.15 | 88.05 | 89.30 | 12,707,274 | +2.77(+3.20%) |