Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.21 | 99.55 | 97.62 | 98.81 | 58,633,920 | -1.84(-1.83%) |
Jan 30, 2019 | 98.99 | 100.65 | 98.71 | 100.65 | 51,549,604 | +3.25(+3.34%) |
Jan 29, 2019 | 99.23 | 99.32 | 96.67 | 97.40 | 33,151,650 | -2.02(-2.04%) |
Jan 28, 2019 | 100.54 | 100.75 | 99.02 | 99.42 | 31,145,416 | -1.98(-1.95%) |
Jan 25, 2019 | 101.46 | 102.07 | 100.85 | 101.40 | 32,995,258 | +0.92(+0.91%) |
Jan 24, 2019 | 101.10 | 101.24 | 99.67 | 100.48 | 24,458,090 | -0.48(-0.48%) |
Jan 23, 2019 | 100.40 | 101.28 | 99.67 | 100.96 | 27,325,796 | +0.97(+0.97%) |
Jan 22, 2019 | 101.00 | 101.33 | 99.21 | 99.99 | 34,200,912 | -1.92(-1.89%) |
Jan 18, 2019 | 101.67 | 102.09 | 100.21 | 101.91 | 39,558,140 | +1.51(+1.50%) |
Jan 17, 2019 | 99.34 | 100.89 | 99.12 | 100.40 | 28,813,876 | +0.70(+0.70%) |
Jan 16, 2019 | 99.59 | 100.53 | 99.31 | 99.70 | 31,454,098 | +0.35(+0.35%) |
Jan 15, 2019 | 96.99 | 99.39 | 96.39 | 99.35 | 33,341,972 | +2.80(+2.90%) |
Jan 14, 2019 | 96.41 | 97.33 | 95.81 | 96.55 | 29,979,654 | -0.71(-0.73%) |
Jan 11, 2019 | 97.63 | 97.87 | 96.17 | 97.26 | 29,926,048 | -0.76(-0.77%) |
Jan 10, 2019 | 97.66 | 98.16 | 96.87 | 98.02 | 31,698,866 | -0.63(-0.64%) |
Jan 09, 2019 | 98.27 | 99.23 | 97.68 | 98.65 | 34,102,892 | +1.39(+1.43%) |
Jan 08, 2019 | 97.49 | 98.37 | 96.23 | 97.26 | 33,251,116 | +0.70(+0.73%) |
Jan 07, 2019 | 96.17 | 97.71 | 95.54 | 96.56 | 37,625,784 | +0.12(+0.13%) |
Jan 04, 2019 | 94.35 | 96.99 | 93.60 | 96.44 | 46,568,844 | +4.29(+4.65%) |
Jan 03, 2019 | 94.71 | 94.78 | 91.96 | 92.15 | 44,944,540 | -3.52(-3.68%) |
Jan 02, 2019 | 94.19 | 96.27 | 93.61 | 95.67 | 37,269,756 | -0.43(-0.44%) |
Dec 31, 2018 | 95.83 | 96.88 | 95.03 | 96.10 | 35,062,184 | +1.12(+1.18%) |
Dec 28, 2018 | 96.59 | 96.89 | 94.16 | 94.98 | 40,342,172 | -0.75(-0.78%) |
Dec 27, 2018 | 93.95 | 95.74 | 91.21 | 95.73 | 52,292,056 | +0.59(+0.62%) |
Dec 26, 2018 | 90.02 | 95.27 | 88.90 | 95.14 | 54,474,636 | +6.08(+6.83%) |
Dec 24, 2018 | 92.42 | 92.69 | 88.92 | 89.06 | 46,436,200 | -3.88(-4.17%) |
Dec 21, 2018 | 96.16 | 97.45 | 92.21 | 92.94 | 117,574,696 | -3.10(-3.23%) |
Dec 20, 2018 | 97.50 | 98.69 | 93.46 | 96.04 | 74,257,360 | -2.06(-2.10%) |
Dec 19, 2018 | 98.07 | 101.12 | 95.89 | 98.11 | 72,051,312 | -0.26(-0.27%) |
Dec 18, 2018 | 98.16 | 98.88 | 97.00 | 98.37 | 50,977,304 | +1.02(+1.05%) |
Dec 17, 2018 | 99.73 | 100.10 | 96.23 | 97.35 | 60,185,552 | -2.97(-2.96%) |
Dec 14, 2018 | 102.42 | 103.38 | 99.82 | 100.32 | 49,721,132 | -3.24(-3.12%) |
Dec 13, 2018 | 103.68 | 104.90 | 102.78 | 103.56 | 32,380,978 | +0.35(+0.34%) |
Dec 12, 2018 | 104.92 | 105.28 | 103.17 | 103.20 | 38,232,076 | +0.46(+0.45%) |
Dec 11, 2018 | 103.89 | 104.97 | 101.65 | 102.74 | 44,768,252 | +0.95(+0.93%) |
Dec 10, 2018 | 99.16 | 102.16 | 98.29 | 101.80 | 43,112,340 | +2.62(+2.64%) |
Dec 07, 2018 | 102.54 | 103.56 | 98.68 | 99.17 | 47,609,180 | -4.13(-4.00%) |
Dec 06, 2018 | 100.12 | 103.36 | 99.34 | 103.31 | 50,781,812 | +0.63(+0.62%) |
Dec 04, 2018 | 105.91 | 106.57 | 102.38 | 102.67 | 47,769,832 | -3.38(-3.19%) |
Dec 03, 2018 | 106.91 | 107.31 | 104.77 | 106.05 | 36,297,140 | +1.14(+1.08%) |
Nov 30, 2018 | 104.74 | 104.99 | 103.47 | 104.92 | 35,582,088 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,276 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.14 | 49,037,136 | +3.77(+3.72%) |
Nov 27, 2018 | 100.55 | 101.55 | 99.69 | 101.37 | 30,752,526 | +0.63(+0.63%) |
Nov 26, 2018 | 99.15 | 100.89 | 98.95 | 100.73 | 34,134,196 | +3.22(+3.30%) |
Nov 23, 2018 | 96.67 | 98.22 | 96.51 | 97.52 | 14,610,010 | -0.04(-0.04%) |
Nov 21, 2018 | 97.56 | 97.56 | 97.56 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.32 | 97.42 | 94.00 | 96.23 | 67,677,776 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.99 | 45,812,564 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.02 | 101.05 | 102.46 | 35,409,280 | +0.95(+0.94%) |
Nov 15, 2018 | 99.34 | 101.99 | 98.31 | 101.50 | 40,650,128 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.32 | 41,725,504 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.75 | 37,538,260 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,664,360 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,009,392 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.28 | 27,046,912 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,072 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,152 | +0.20(+0.20%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.77 | 101.28 | 29,626,846 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,997,168 | +0.23(+0.23%) |