Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.03 | 88.36 | 87.45 | 88.10 | 20,581,338 | -0.77(-0.87%) |
Jan 30, 2019 | 88.65 | 89.58 | 88.34 | 88.88 | 14,713,694 | +0.20(+0.23%) |
Jan 29, 2019 | 88.43 | 89.47 | 88.30 | 88.67 | 11,441,555 | +0.25(+0.28%) |
Jan 28, 2019 | 87.58 | 88.73 | 87.33 | 88.43 | 14,426,683 | +0.42(+0.47%) |
Jan 25, 2019 | 88.11 | 88.79 | 87.46 | 88.01 | 16,931,274 | +0.55(+0.63%) |
Jan 24, 2019 | 86.94 | 87.75 | 86.77 | 87.46 | 13,269,958 | +0.05(+0.06%) |
Jan 23, 2019 | 88.05 | 88.27 | 86.79 | 87.40 | 14,269,000 | -0.22(-0.25%) |
Jan 22, 2019 | 87.75 | 88.18 | 86.94 | 87.63 | 20,066,398 | -1.40(-1.58%) |
Jan 18, 2019 | 88.33 | 89.29 | 87.53 | 89.03 | 19,299,830 | +1.42(+1.62%) |
Jan 17, 2019 | 86.92 | 88.10 | 86.76 | 87.61 | 16,736,332 | +0.36(+0.41%) |
Jan 16, 2019 | 87.04 | 88.06 | 86.66 | 87.25 | 21,817,774 | +0.70(+0.81%) |
Jan 15, 2019 | 84.18 | 87.23 | 83.93 | 86.55 | 31,121,026 | +0.63(+0.73%) |
Jan 14, 2019 | 84.16 | 86.28 | 83.98 | 85.92 | 24,959,866 | +0.88(+1.03%) |
Jan 11, 2019 | 85.03 | 85.27 | 84.23 | 85.05 | 18,138,108 | -0.41(-0.48%) |
Jan 10, 2019 | 85.14 | 85.74 | 84.50 | 85.46 | 16,888,494 | -0.01(-0.01%) |
Jan 09, 2019 | 85.81 | 86.39 | 85.06 | 85.46 | 16,712,099 | -0.14(-0.17%) |
Jan 08, 2019 | 86.51 | 86.67 | 84.73 | 85.61 | 15,942,736 | -0.16(-0.19%) |
Jan 07, 2019 | 85.49 | 86.37 | 84.88 | 85.77 | 17,157,992 | +0.06(+0.07%) |
Jan 04, 2019 | 84.37 | 85.92 | 83.66 | 85.71 | 19,894,848 | +3.05(+3.69%) |
Jan 03, 2019 | 83.97 | 84.18 | 82.31 | 82.66 | 19,128,298 | -1.19(-1.42%) |
Jan 02, 2019 | 81.02 | 84.25 | 81.01 | 83.86 | 18,540,996 | +1.43(+1.73%) |
Dec 31, 2018 | 82.40 | 83.43 | 81.71 | 82.43 | 15,676,740 | +0.67(+0.82%) |
Dec 28, 2018 | 82.71 | 83.02 | 81.43 | 81.76 | 21,273,876 | -0.18(-0.22%) |
Dec 27, 2018 | 80.06 | 82.03 | 78.99 | 81.94 | 24,042,544 | +0.91(+1.13%) |
Dec 26, 2018 | 78.27 | 81.03 | 76.93 | 81.03 | 26,693,024 | +3.23(+4.15%) |
Dec 24, 2018 | 78.43 | 79.56 | 77.80 | 77.80 | 20,144,050 | -1.71(-2.16%) |
Dec 21, 2018 | 81.63 | 83.11 | 79.11 | 79.52 | 48,928,184 | -1.93(-2.36%) |
Dec 20, 2018 | 81.58 | 82.99 | 80.80 | 81.44 | 37,685,852 | -0.71(-0.86%) |
Dec 19, 2018 | 83.10 | 84.93 | 81.57 | 82.15 | 33,357,502 | -1.06(-1.27%) |
Dec 18, 2018 | 83.95 | 85.19 | 82.85 | 83.20 | 24,671,438 | -0.40(-0.47%) |
Dec 17, 2018 | 84.24 | 84.91 | 83.11 | 83.60 | 29,735,974 | -1.08(-1.28%) |
Dec 14, 2018 | 84.43 | 86.08 | 84.32 | 84.68 | 23,543,356 | -0.70(-0.82%) |
Dec 13, 2018 | 85.75 | 86.10 | 85.00 | 85.38 | 20,428,164 | +0.08(+0.10%) |
Dec 12, 2018 | 85.84 | 86.89 | 84.49 | 85.30 | 26,789,182 | +0.55(+0.65%) |
Dec 11, 2018 | 87.08 | 87.53 | 84.62 | 84.75 | 19,964,320 | -0.84(-0.98%) |
Dec 10, 2018 | 86.86 | 87.38 | 83.83 | 85.59 | 27,978,696 | -1.63(-1.87%) |
Dec 07, 2018 | 88.79 | 90.33 | 86.89 | 87.22 | 22,796,060 | -1.60(-1.81%) |
Dec 06, 2018 | 88.67 | 88.96 | 86.87 | 88.82 | 32,223,692 | -1.72(-1.90%) |
Dec 04, 2018 | 94.23 | 94.23 | 90.12 | 90.54 | 27,897,328 | -4.23(-4.46%) |
Dec 03, 2018 | 94.89 | 95.32 | 94.35 | 94.77 | 18,986,918 | +0.89(+0.94%) |
Nov 30, 2018 | 92.75 | 94.00 | 92.53 | 93.89 | 22,090,452 | +0.95(+1.03%) |
Nov 29, 2018 | 93.11 | 93.55 | 92.57 | 92.93 | 13,126,305 | -0.74(-0.79%) |
Nov 28, 2018 | 92.71 | 94.06 | 91.93 | 93.68 | 16,550,706 | +1.03(+1.11%) |
Nov 27, 2018 | 91.83 | 92.91 | 91.72 | 92.65 | 10,937,501 | +0.39(+0.42%) |
Nov 26, 2018 | 90.96 | 92.86 | 90.73 | 92.26 | 16,400,623 | +2.20(+2.45%) |
Nov 23, 2018 | 90.13 | 90.68 | 89.55 | 90.05 | 7,684,233 | -0.84(-0.92%) |
Nov 21, 2018 | 90.89 | 90.89 | 90.89 | 0 | -0.68(-0.75%) | |
Nov 20, 2018 | 92.70 | 93.30 | 91.18 | 91.57 | 22,424,990 | -2.01(-2.15%) |
Nov 19, 2018 | 92.85 | 93.89 | 92.48 | 93.58 | 16,559,999 | +0.71(+0.76%) |
Nov 16, 2018 | 92.42 | 93.52 | 91.66 | 92.87 | 16,341,608 | -0.07(-0.07%) |
Nov 15, 2018 | 91.40 | 92.95 | 90.19 | 92.94 | 22,616,594 | +2.31(+2.55%) |
Nov 14, 2018 | 93.08 | 93.48 | 89.49 | 90.63 | 21,605,238 | -1.91(-2.06%) |
Nov 13, 2018 | 92.12 | 93.83 | 92.12 | 92.54 | 16,278,321 | +0.54(+0.59%) |
Nov 12, 2018 | 94.08 | 94.52 | 91.70 | 92.00 | 15,726,553 | -1.98(-2.10%) |
Nov 09, 2018 | 94.76 | 94.87 | 93.58 | 93.97 | 12,354,770 | -0.92(-0.97%) |
Nov 08, 2018 | 93.73 | 95.36 | 93.73 | 94.89 | 13,808,323 | +0.76(+0.81%) |
Nov 07, 2018 | 93.19 | 94.34 | 92.33 | 94.13 | 15,002,425 | +1.59(+1.72%) |
Nov 06, 2018 | 91.76 | 92.60 | 90.99 | 92.54 | 12,817,021 | +0.43(+0.47%) |
Nov 05, 2018 | 91.71 | 92.28 | 91.55 | 92.11 | 12,167,071 | +0.60(+0.66%) |
Nov 02, 2018 | 92.80 | 93.57 | 90.76 | 91.51 | 22,513,012 | -0.51(-0.55%) |