Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 106.88 | 107.29 | 106.39 | 106.41 | 2,669,892 | -0.43(-0.41%) |
Jun 27, 2019 | 105.86 | 107.00 | 105.73 | 106.85 | 1,144,097 | +1.15(+1.09%) |
Jun 26, 2019 | 107.08 | 107.41 | 105.44 | 105.69 | 2,113,930 | -1.69(-1.57%) |
Jun 25, 2019 | 108.17 | 108.23 | 107.37 | 107.38 | 1,569,686 | -0.51(-0.47%) |
Jun 24, 2019 | 107.18 | 108.05 | 106.92 | 107.89 | 1,648,396 | +1.04(+0.98%) |
Jun 21, 2019 | 107.40 | 107.74 | 106.75 | 106.85 | 2,900,930 | -0.20(-0.19%) |
Jun 20, 2019 | 105.91 | 107.26 | 105.81 | 107.05 | 2,663,981 | +1.51(+1.43%) |
Jun 19, 2019 | 105.06 | 105.82 | 104.72 | 105.54 | 1,532,549 | +0.48(+0.46%) |
Jun 18, 2019 | 105.32 | 105.77 | 105.04 | 105.06 | 1,394,425 | -0.06(-0.06%) |
Jun 17, 2019 | 105.99 | 106.06 | 105.09 | 105.12 | 1,061,080 | -0.56(-0.53%) |
Jun 14, 2019 | 104.94 | 105.90 | 104.33 | 105.68 | 1,458,867 | +0.86(+0.82%) |
Jun 13, 2019 | 105.53 | 105.70 | 104.48 | 104.83 | 1,419,702 | -0.47(-0.45%) |
Jun 12, 2019 | 104.45 | 105.50 | 104.36 | 105.30 | 1,365,826 | +0.94(+0.90%) |
Jun 11, 2019 | 105.36 | 105.59 | 103.82 | 104.36 | 1,515,822 | -0.63(-0.60%) |
Jun 10, 2019 | 105.51 | 105.87 | 104.70 | 104.98 | 1,581,499 | -0.50(-0.47%) |
Jun 07, 2019 | 105.37 | 106.46 | 105.19 | 105.48 | 1,698,253 | +0.73(+0.70%) |
Jun 06, 2019 | 104.36 | 105.00 | 103.87 | 104.75 | 2,140,378 | +0.59(+0.57%) |
Jun 05, 2019 | 102.30 | 104.21 | 102.22 | 104.16 | 2,417,671 | +1.83(+1.79%) |
Jun 04, 2019 | 102.42 | 102.73 | 101.34 | 102.33 | 2,577,084 | +0.07(+0.07%) |
Jun 03, 2019 | 101.58 | 102.68 | 101.23 | 102.26 | 2,997,331 | +1.86(+1.85%) |
May 31, 2019 | 99.08 | 100.56 | 98.98 | 100.40 | 2,628,098 | +0.86(+0.87%) |
May 30, 2019 | 98.48 | 99.82 | 98.25 | 99.54 | 2,354,498 | +1.07(+1.09%) |
May 29, 2019 | 98.90 | 99.12 | 97.96 | 98.47 | 2,175,281 | -0.85(-0.86%) |
May 28, 2019 | 99.92 | 100.08 | 98.94 | 99.32 | 3,378,480 | -0.24(-0.24%) |
May 24, 2019 | 100.74 | 100.99 | 99.48 | 99.56 | 1,296,460 | -1.07(-1.06%) |
May 23, 2019 | 100.17 | 100.67 | 99.83 | 100.62 | 1,503,997 | +0.15(+0.15%) |
May 22, 2019 | 100.32 | 100.69 | 99.94 | 100.48 | 1,576,786 | +0.13(+0.13%) |
May 21, 2019 | 100.17 | 100.63 | 99.93 | 100.35 | 1,457,365 | +0.82(+0.82%) |
May 20, 2019 | 99.05 | 100.01 | 98.89 | 99.53 | 1,494,913 | +0.25(+0.25%) |
May 17, 2019 | 98.59 | 100.00 | 98.56 | 99.28 | 1,483,676 | +0.12(+0.12%) |
May 16, 2019 | 98.92 | 99.85 | 98.54 | 99.16 | 1,317,879 | +0.65(+0.66%) |
May 15, 2019 | 97.53 | 98.74 | 97.10 | 98.51 | 1,391,472 | +0.95(+0.97%) |
May 14, 2019 | 98.15 | 98.69 | 97.53 | 97.57 | 1,683,116 | -0.22(-0.23%) |
May 13, 2019 | 97.11 | 97.97 | 96.67 | 97.79 | 1,681,000 | -0.45(-0.46%) |
May 10, 2019 | 96.48 | 98.46 | 96.04 | 98.24 | 1,704,980 | +1.63(+1.68%) |
May 09, 2019 | 95.86 | 96.63 | 95.35 | 96.61 | 1,101,187 | +0.37(+0.38%) |
May 08, 2019 | 96.03 | 96.82 | 95.77 | 96.24 | 1,175,999 | +0.09(+0.10%) |
May 07, 2019 | 96.67 | 96.92 | 95.54 | 96.15 | 1,448,491 | -1.07(-1.10%) |
May 06, 2019 | 96.71 | 97.39 | 96.54 | 97.23 | 1,500,427 | -0.47(-0.48%) |
May 03, 2019 | 97.76 | 97.90 | 97.16 | 97.70 | 1,826,741 | +0.21(+0.22%) |
May 02, 2019 | 97.24 | 97.64 | 96.71 | 97.48 | 1,441,574 | +0.11(+0.11%) |
May 01, 2019 | 98.48 | 98.49 | 97.30 | 97.37 | 1,050,085 | -1.18(-1.20%) |
Apr 30, 2019 | 98.03 | 98.66 | 97.36 | 98.56 | 1,535,595 | +0.82(+0.84%) |
Apr 29, 2019 | 97.24 | 97.98 | 97.24 | 97.74 | 1,410,065 | +0.58(+0.60%) |
Apr 26, 2019 | 97.12 | 97.67 | 96.80 | 97.16 | 1,162,392 | +0.28(+0.28%) |
Apr 25, 2019 | 98.25 | 98.48 | 96.74 | 96.89 | 1,742,980 | -0.54(-0.56%) |
Apr 24, 2019 | 97.49 | 98.05 | 97.14 | 97.43 | 1,855,392 | -0.10(-0.10%) |
Apr 23, 2019 | 97.03 | 97.58 | 96.47 | 97.53 | 1,699,343 | +0.43(+0.44%) |
Apr 22, 2019 | 96.86 | 97.37 | 96.55 | 97.10 | 1,407,470 | -0.03(-0.03%) |
Apr 18, 2019 | 96.65 | 97.34 | 96.24 | 97.13 | 2,390,893 | +0.58(+0.60%) |
Apr 17, 2019 | 96.33 | 96.97 | 95.95 | 96.55 | 1,870,975 | +0.65(+0.68%) |
Apr 16, 2019 | 96.12 | 96.29 | 95.46 | 95.90 | 1,495,718 | +0.17(+0.17%) |
Apr 15, 2019 | 96.68 | 97.03 | 94.70 | 95.73 | 3,166,688 | +2.27(+2.43%) |
Apr 12, 2019 | 92.77 | 93.49 | 92.25 | 93.46 | 1,342,638 | +1.12(+1.21%) |
Apr 11, 2019 | 91.97 | 92.56 | 89.57 | 92.34 | 3,739,435 | -2.17(-2.29%) |
Apr 10, 2019 | 94.00 | 94.67 | 93.43 | 94.51 | 2,050,016 | +1.18(+1.27%) |
Apr 09, 2019 | 93.62 | 93.78 | 93.05 | 93.33 | 1,465,744 | -0.41(-0.44%) |
Apr 08, 2019 | 93.83 | 93.88 | 92.67 | 93.74 | 3,087,371 | -0.10(-0.11%) |
Apr 05, 2019 | 93.79 | 94.03 | 93.60 | 93.84 | 2,711,850 | +0.18(+0.20%) |
Apr 04, 2019 | 94.55 | 95.08 | 93.60 | 93.66 | 1,818,783 | -1.85(-1.94%) |
Apr 03, 2019 | 95.56 | 95.96 | 94.95 | 95.51 | 2,163,639 | +0.02(+0.02%) |
Apr 02, 2019 | 95.52 | 95.80 | 95.01 | 95.49 | 1,253,212 | -0.02(-0.02%) |