Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 97.22 | 98.81 | 97.22 | 97.72 | 2,136,751 | +1.31(+1.36%) |
Jun 27, 2019 | 94.75 | 96.49 | 94.48 | 96.41 | 517,625 | +2.46(+2.61%) |
Jun 26, 2019 | 93.34 | 94.06 | 93.04 | 93.95 | 417,429 | +0.95(+1.02%) |
Jun 25, 2019 | 93.63 | 94.65 | 92.30 | 93.00 | 513,568 | -0.30(-0.32%) |
Jun 24, 2019 | 95.91 | 96.53 | 93.17 | 93.31 | 547,436 | -2.26(-2.36%) |
Jun 21, 2019 | 95.15 | 97.03 | 94.68 | 95.56 | 1,054,705 | +0.26(+0.27%) |
Jun 20, 2019 | 94.22 | 95.40 | 93.80 | 95.31 | 540,988 | +2.32(+2.50%) |
Jun 19, 2019 | 92.31 | 93.58 | 92.06 | 92.98 | 553,531 | +0.79(+0.85%) |
Jun 18, 2019 | 91.27 | 93.29 | 91.02 | 92.20 | 462,002 | +1.28(+1.40%) |
Jun 17, 2019 | 92.94 | 93.37 | 90.65 | 90.92 | 459,092 | -2.07(-2.22%) |
Jun 14, 2019 | 92.42 | 93.22 | 91.01 | 92.99 | 481,758 | +0.36(+0.39%) |
Jun 13, 2019 | 93.21 | 94.06 | 92.33 | 92.63 | 591,010 | -0.33(-0.36%) |
Jun 12, 2019 | 92.13 | 93.27 | 91.54 | 92.97 | 656,292 | +0.82(+0.90%) |
Jun 11, 2019 | 91.69 | 92.82 | 91.43 | 92.14 | 674,876 | +1.09(+1.20%) |
Jun 10, 2019 | 89.69 | 91.98 | 89.25 | 91.05 | 502,436 | +1.91(+2.14%) |
Jun 07, 2019 | 89.24 | 89.82 | 88.58 | 89.14 | 431,352 | +0.51(+0.58%) |
Jun 06, 2019 | 88.56 | 88.83 | 87.01 | 88.63 | 621,956 | -0.21(-0.24%) |
Jun 05, 2019 | 89.00 | 89.82 | 88.00 | 88.84 | 526,909 | +0.31(+0.35%) |
Jun 04, 2019 | 87.59 | 88.72 | 87.27 | 88.53 | 759,379 | +2.46(+2.85%) |
Jun 03, 2019 | 86.34 | 88.54 | 85.57 | 86.08 | 1,043,588 | -0.52(-0.60%) |
May 31, 2019 | 86.95 | 87.98 | 86.05 | 86.59 | 864,431 | -1.16(-1.32%) |
May 30, 2019 | 87.95 | 88.75 | 86.31 | 87.75 | 883,096 | -0.03(-0.04%) |
May 29, 2019 | 89.25 | 89.55 | 87.48 | 87.78 | 838,501 | -1.84(-2.06%) |
May 28, 2019 | 90.67 | 91.35 | 89.28 | 89.63 | 1,154,562 | -0.92(-1.01%) |
May 24, 2019 | 92.09 | 92.19 | 89.87 | 90.54 | 891,349 | -0.78(-0.86%) |
May 23, 2019 | 92.69 | 92.69 | 90.87 | 91.33 | 768,880 | -2.65(-2.82%) |
May 22, 2019 | 95.19 | 95.75 | 92.28 | 93.98 | 936,013 | -1.41(-1.48%) |
May 21, 2019 | 96.36 | 96.86 | 95.04 | 95.39 | 631,272 | -0.67(-0.70%) |
May 20, 2019 | 94.70 | 97.20 | 94.36 | 96.06 | 796,233 | +0.52(+0.54%) |
May 17, 2019 | 94.89 | 96.57 | 94.77 | 95.55 | 919,643 | -0.06(-0.06%) |
May 16, 2019 | 95.32 | 96.55 | 95.32 | 95.60 | 569,570 | +0.75(+0.79%) |
May 15, 2019 | 93.37 | 95.28 | 92.96 | 94.86 | 735,907 | +0.52(+0.55%) |
May 14, 2019 | 92.94 | 95.55 | 92.94 | 94.34 | 641,969 | +1.59(+1.71%) |
May 13, 2019 | 93.93 | 94.38 | 92.11 | 92.75 | 865,534 | -2.96(-3.09%) |
May 10, 2019 | 95.47 | 96.27 | 93.20 | 95.71 | 806,466 | +0.12(+0.12%) |
May 09, 2019 | 94.13 | 96.26 | 93.74 | 95.59 | 534,613 | +0.39(+0.41%) |
May 08, 2019 | 96.55 | 97.33 | 95.04 | 95.20 | 752,243 | -1.39(-1.44%) |
May 07, 2019 | 99.49 | 100.29 | 95.58 | 96.59 | 1,119,253 | -3.90(-3.88%) |
May 06, 2019 | 97.96 | 101.00 | 97.53 | 100.50 | 620,847 | +0.27(+0.27%) |
May 03, 2019 | 98.72 | 101.08 | 98.66 | 100.23 | 522,757 | +2.12(+2.16%) |
May 02, 2019 | 96.77 | 98.65 | 96.28 | 98.11 | 652,421 | +0.71(+0.73%) |
May 01, 2019 | 97.42 | 97.59 | 95.26 | 97.40 | 1,242,877 | -0.21(-0.21%) |
Apr 30, 2019 | 97.78 | 97.87 | 95.20 | 97.61 | 825,691 | -0.33(-0.34%) |
Apr 29, 2019 | 99.78 | 99.78 | 97.36 | 97.94 | 1,110,104 | -2.67(-2.65%) |
Apr 26, 2019 | 99.25 | 101.47 | 98.73 | 100.61 | 652,606 | +1.06(+1.06%) |
Apr 25, 2019 | 104.61 | 106.57 | 97.72 | 99.55 | 2,371,948 | -4.37(-4.21%) |
Apr 24, 2019 | 101.68 | 104.16 | 101.31 | 103.92 | 1,143,867 | +2.69(+2.66%) |
Apr 23, 2019 | 102.56 | 102.56 | 100.98 | 101.23 | 704,039 | -0.69(-0.67%) |
Apr 22, 2019 | 101.34 | 102.32 | 100.55 | 101.91 | 571,176 | +0.42(+0.41%) |
Apr 18, 2019 | 103.05 | 104.09 | 101.14 | 101.50 | 718,065 | -1.21(-1.18%) |
Apr 17, 2019 | 101.67 | 103.21 | 101.33 | 102.70 | 718,779 | +1.47(+1.45%) |
Apr 16, 2019 | 99.11 | 101.56 | 98.83 | 101.23 | 691,169 | +1.54(+1.55%) |
Apr 15, 2019 | 100.77 | 101.46 | 99.28 | 99.69 | 702,626 | -0.83(-0.83%) |
Apr 12, 2019 | 100.63 | 101.61 | 99.93 | 100.52 | 581,487 | +0.29(+0.29%) |
Apr 11, 2019 | 98.53 | 100.67 | 98.53 | 100.23 | 731,793 | +1.95(+1.98%) |
Apr 10, 2019 | 98.78 | 99.01 | 97.78 | 98.28 | 584,422 | -0.22(-0.23%) |
Apr 09, 2019 | 99.59 | 99.59 | 98.31 | 98.50 | 423,123 | -1.33(-1.34%) |
Apr 08, 2019 | 98.93 | 99.85 | 98.08 | 99.83 | 294,342 | +0.61(+0.62%) |
Apr 05, 2019 | 99.47 | 100.69 | 98.94 | 99.22 | 688,241 | -0.24(-0.24%) |
Apr 04, 2019 | 98.23 | 99.97 | 98.13 | 99.46 | 678,089 | +1.42(+1.45%) |
Apr 03, 2019 | 97.65 | 99.96 | 97.31 | 98.04 | 852,948 | +0.88(+0.91%) |
Apr 02, 2019 | 97.49 | 98.04 | 96.40 | 97.15 | 682,835 | -0.44(-0.46%) |