Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.37 | 91.64 | 90.03 | 91.04 | 14,112,571 | +1.30(+1.45%) |
Jan 30, 2019 | 89.36 | 90.25 | 88.92 | 89.74 | 9,999,593 | +0.94(+1.06%) |
Jan 29, 2019 | 89.75 | 90.01 | 88.75 | 88.80 | 6,748,248 | -0.27(-0.30%) |
Jan 28, 2019 | 88.87 | 89.39 | 88.20 | 89.07 | 8,672,362 | -0.83(-0.93%) |
Jan 25, 2019 | 90.57 | 91.14 | 89.72 | 89.91 | 7,887,856 | -0.23(-0.26%) |
Jan 24, 2019 | 88.17 | 90.38 | 88.07 | 90.14 | 10,665,009 | +1.68(+1.90%) |
Jan 23, 2019 | 89.24 | 89.47 | 87.68 | 88.45 | 7,633,771 | -0.75(-0.85%) |
Jan 22, 2019 | 89.83 | 90.09 | 88.90 | 89.21 | 9,119,786 | -1.61(-1.77%) |
Jan 18, 2019 | 90.52 | 91.04 | 89.78 | 90.82 | 11,814,909 | +1.91(+2.15%) |
Jan 17, 2019 | 87.94 | 89.17 | 87.48 | 88.91 | 5,549,702 | +0.44(+0.50%) |
Jan 16, 2019 | 88.48 | 89.19 | 88.32 | 88.46 | 7,037,039 | -0.57(-0.64%) |
Jan 15, 2019 | 88.92 | 89.79 | 88.55 | 89.03 | 5,302,246 | +0.32(+0.36%) |
Jan 14, 2019 | 88.41 | 89.21 | 88.21 | 88.71 | 7,709,152 | -0.65(-0.73%) |
Jan 11, 2019 | 89.73 | 89.77 | 88.68 | 89.37 | 5,656,472 | -0.72(-0.80%) |
Jan 10, 2019 | 89.34 | 90.23 | 88.71 | 90.09 | 7,580,003 | +0.14(+0.16%) |
Jan 09, 2019 | 89.48 | 90.53 | 89.29 | 89.95 | 8,930,023 | +1.19(+1.34%) |
Jan 08, 2019 | 90.05 | 90.36 | 88.68 | 88.75 | 6,917,040 | -0.39(-0.44%) |
Jan 07, 2019 | 88.19 | 89.68 | 87.29 | 89.14 | 7,156,041 | +1.14(+1.30%) |
Jan 04, 2019 | 87.57 | 88.14 | 86.93 | 88.00 | 10,014,968 | +1.79(+2.07%) |
Jan 03, 2019 | 88.19 | 88.37 | 85.82 | 86.21 | 8,016,842 | -1.68(-1.92%) |
Jan 02, 2019 | 85.24 | 88.68 | 85.05 | 87.90 | 7,915,971 | +1.51(+1.75%) |
Dec 31, 2018 | 86.67 | 87.54 | 85.65 | 86.39 | 7,945,784 | +0.11(+0.13%) |
Dec 28, 2018 | 87.07 | 87.63 | 85.86 | 86.28 | 8,116,799 | -0.53(-0.61%) |
Dec 27, 2018 | 83.75 | 86.82 | 83.28 | 86.81 | 12,909,123 | +1.53(+1.80%) |
Dec 26, 2018 | 80.88 | 85.28 | 79.58 | 85.28 | 13,574,154 | +5.08(+6.34%) |
Dec 24, 2018 | 82.03 | 82.70 | 80.13 | 80.19 | 7,076,730 | -2.56(-3.09%) |
Dec 21, 2018 | 82.28 | 84.92 | 81.72 | 82.75 | 25,076,394 | -0.61(-0.73%) |
Dec 20, 2018 | 84.82 | 85.82 | 82.74 | 83.36 | 14,462,341 | -2.26(-2.64%) |
Dec 19, 2018 | 87.28 | 88.93 | 85.05 | 85.63 | 13,184,826 | -1.52(-1.74%) |
Dec 18, 2018 | 89.44 | 89.92 | 86.52 | 87.14 | 11,869,714 | -2.15(-2.41%) |
Dec 17, 2018 | 90.08 | 91.30 | 88.83 | 89.29 | 8,980,907 | -1.10(-1.21%) |
Dec 14, 2018 | 91.33 | 91.96 | 89.98 | 90.39 | 7,801,970 | -1.68(-1.82%) |
Dec 13, 2018 | 91.44 | 92.37 | 90.77 | 92.07 | 8,532,331 | +0.25(+0.28%) |
Dec 12, 2018 | 92.99 | 93.48 | 91.77 | 91.81 | 9,936,571 | +0.12(+0.13%) |
Dec 11, 2018 | 92.32 | 92.61 | 90.49 | 91.69 | 7,467,020 | +0.42(+0.46%) |
Dec 10, 2018 | 91.56 | 92.08 | 88.68 | 91.27 | 9,664,432 | -0.44(-0.48%) |
Dec 07, 2018 | 93.38 | 95.05 | 91.47 | 91.71 | 11,477,916 | -0.33(-0.36%) |
Dec 06, 2018 | 91.59 | 92.22 | 89.75 | 92.04 | 13,426,556 | -1.06(-1.13%) |
Dec 04, 2018 | 95.77 | 96.16 | 92.96 | 93.10 | 10,437,216 | -2.72(-2.84%) |
Dec 03, 2018 | 95.90 | 97.22 | 95.34 | 95.82 | 10,274,030 | +1.37(+1.45%) |
Nov 30, 2018 | 93.74 | 94.66 | 93.46 | 94.45 | 8,453,289 | +0.07(+0.08%) |
Nov 29, 2018 | 93.66 | 95.08 | 93.50 | 94.38 | 8,082,080 | +0.56(+0.60%) |
Nov 28, 2018 | 91.30 | 93.92 | 90.84 | 93.81 | 8,541,123 | +2.33(+2.54%) |
Nov 27, 2018 | 90.96 | 91.84 | 90.70 | 91.49 | 7,982,452 | +0.18(+0.20%) |
Nov 26, 2018 | 91.00 | 91.67 | 90.54 | 91.30 | 8,179,988 | +1.10(+1.21%) |
Nov 23, 2018 | 91.08 | 91.49 | 89.02 | 90.21 | 7,024,090 | -3.15(-3.38%) |
Nov 21, 2018 | 93.36 | 93.36 | 93.36 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.69 | 94.89 | 91.35 | 92.19 | 10,052,889 | -2.64(-2.78%) |
Nov 19, 2018 | 93.81 | 94.88 | 93.62 | 94.83 | 6,683,648 | +0.29(+0.30%) |
Nov 16, 2018 | 93.30 | 94.71 | 93.12 | 94.54 | 8,445,985 | +1.68(+1.80%) |
Nov 15, 2018 | 90.26 | 92.97 | 89.51 | 92.87 | 9,089,904 | +1.87(+2.05%) |
Nov 14, 2018 | 91.91 | 92.63 | 90.39 | 91.00 | 8,617,180 | +0.29(+0.32%) |
Nov 13, 2018 | 92.24 | 92.70 | 90.47 | 90.71 | 8,705,783 | -1.60(-1.74%) |
Nov 12, 2018 | 95.08 | 95.44 | 92.14 | 92.31 | 13,403,218 | -1.67(-1.77%) |
Nov 09, 2018 | 92.97 | 94.66 | 92.30 | 93.98 | 8,348,975 | +0.12(+0.13%) |
Nov 08, 2018 | 94.88 | 95.84 | 93.55 | 93.86 | 11,775,415 | -1.19(-1.25%) |
Nov 07, 2018 | 94.37 | 95.25 | 93.60 | 95.05 | 6,165,824 | +1.55(+1.66%) |
Nov 06, 2018 | 93.39 | 93.92 | 92.68 | 93.50 | 6,704,779 | -0.03(-0.03%) |
Nov 05, 2018 | 91.71 | 94.11 | 91.69 | 93.53 | 10,190,897 | +3.31(+3.67%) |
Nov 02, 2018 | 90.32 | 92.09 | 88.96 | 90.22 | 12,577,253 | +2.80(+3.20%) |