Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 95.30 | 96.36 | 95.20 | 96.36 | 3,651,856 | +1.19(+1.25%) |
Jun 27, 2019 | 93.54 | 95.51 | 93.38 | 95.17 | 1,590,992 | +1.98(+2.13%) |
Jun 26, 2019 | 92.37 | 93.53 | 91.94 | 93.19 | 1,660,042 | +1.25(+1.36%) |
Jun 25, 2019 | 94.15 | 94.43 | 91.70 | 91.93 | 2,354,086 | -2.23(-2.37%) |
Jun 24, 2019 | 94.94 | 95.07 | 93.73 | 94.16 | 1,307,581 | -0.62(-0.66%) |
Jun 21, 2019 | 95.20 | 95.66 | 94.72 | 94.78 | 2,138,085 | -0.72(-0.75%) |
Jun 20, 2019 | 94.36 | 95.72 | 94.22 | 95.50 | 2,201,812 | +1.09(+1.16%) |
Jun 19, 2019 | 93.56 | 94.70 | 93.22 | 94.41 | 1,584,366 | +0.65(+0.69%) |
Jun 18, 2019 | 92.50 | 93.94 | 92.22 | 93.76 | 1,665,726 | +1.86(+2.03%) |
Jun 17, 2019 | 91.99 | 92.35 | 91.40 | 91.89 | 963,978 | -0.21(-0.22%) |
Jun 14, 2019 | 91.63 | 92.29 | 91.11 | 92.10 | 899,701 | +0.38(+0.42%) |
Jun 13, 2019 | 92.24 | 92.43 | 91.34 | 91.72 | 1,140,211 | -0.32(-0.34%) |
Jun 12, 2019 | 92.66 | 93.31 | 91.92 | 92.03 | 907,283 | -0.57(-0.62%) |
Jun 11, 2019 | 92.52 | 93.48 | 91.87 | 92.60 | 1,124,585 | +0.89(+0.97%) |
Jun 10, 2019 | 91.61 | 92.85 | 91.52 | 91.72 | 1,871,773 | +0.51(+0.56%) |
Jun 07, 2019 | 90.10 | 92.06 | 90.10 | 91.20 | 1,808,532 | +1.49(+1.66%) |
Jun 06, 2019 | 89.00 | 89.79 | 88.90 | 89.72 | 1,395,860 | +0.99(+1.11%) |
Jun 05, 2019 | 89.18 | 89.71 | 88.35 | 88.73 | 1,802,732 | -0.32(-0.35%) |
Jun 04, 2019 | 88.22 | 89.06 | 87.66 | 89.04 | 2,310,775 | +1.86(+2.14%) |
Jun 03, 2019 | 87.89 | 88.24 | 86.67 | 87.18 | 2,689,302 | -1.00(-1.13%) |
May 31, 2019 | 87.55 | 88.85 | 87.18 | 88.18 | 1,982,083 | -0.22(-0.25%) |
May 30, 2019 | 87.95 | 89.22 | 87.88 | 88.39 | 1,620,982 | +0.74(+0.84%) |
May 29, 2019 | 87.74 | 87.84 | 86.72 | 87.65 | 2,044,210 | -0.29(-0.33%) |
May 28, 2019 | 89.04 | 89.22 | 87.80 | 87.94 | 1,911,187 | -0.70(-0.79%) |
May 24, 2019 | 89.90 | 90.27 | 88.22 | 88.64 | 2,700,830 | -0.74(-0.83%) |
May 23, 2019 | 90.08 | 91.20 | 89.17 | 89.38 | 5,339,160 | -1.34(-1.48%) |
May 22, 2019 | 90.25 | 91.28 | 90.25 | 90.72 | 1,400,465 | -0.09(-0.10%) |
May 21, 2019 | 90.82 | 91.25 | 90.68 | 90.81 | 2,535,525 | +0.63(+0.70%) |
May 20, 2019 | 90.82 | 91.00 | 89.81 | 90.18 | 2,498,108 | -1.44(-1.57%) |
May 17, 2019 | 91.47 | 92.12 | 91.31 | 91.62 | 1,734,588 | -1.10(-1.19%) |
May 16, 2019 | 92.50 | 93.30 | 92.34 | 92.72 | 1,623,583 | +0.54(+0.59%) |
May 15, 2019 | 90.06 | 92.52 | 89.66 | 92.18 | 2,300,839 | +1.88(+2.08%) |
May 14, 2019 | 88.53 | 90.92 | 88.53 | 90.30 | 2,296,224 | +2.33(+2.65%) |
May 13, 2019 | 88.58 | 88.81 | 87.50 | 87.97 | 1,959,949 | -2.13(-2.36%) |
May 10, 2019 | 88.96 | 90.44 | 88.31 | 90.09 | 1,810,621 | +0.38(+0.43%) |
May 09, 2019 | 88.63 | 90.00 | 88.35 | 89.71 | 1,802,012 | +0.43(+0.49%) |
May 08, 2019 | 88.76 | 89.64 | 88.53 | 89.28 | 2,309,264 | +0.21(+0.23%) |
May 07, 2019 | 89.91 | 90.59 | 88.53 | 89.07 | 1,924,192 | -1.78(-1.96%) |
May 06, 2019 | 89.89 | 91.23 | 89.59 | 90.85 | 2,416,706 | -1.01(-1.10%) |
May 03, 2019 | 90.18 | 91.99 | 89.99 | 91.86 | 2,599,809 | +2.07(+2.30%) |
May 02, 2019 | 91.00 | 91.27 | 89.06 | 89.80 | 2,594,588 | -1.35(-1.48%) |
May 01, 2019 | 89.43 | 92.25 | 88.81 | 91.15 | 6,027,618 | +5.52(+6.45%) |
Apr 30, 2019 | 86.14 | 86.54 | 85.24 | 85.62 | 4,382,175 | -0.26(-0.30%) |
Apr 29, 2019 | 87.07 | 87.07 | 85.75 | 85.88 | 3,118,352 | -0.75(-0.86%) |
Apr 26, 2019 | 86.56 | 87.12 | 86.07 | 86.63 | 2,328,754 | +0.37(+0.43%) |
Apr 25, 2019 | 85.96 | 86.67 | 85.85 | 86.25 | 1,174,475 | +0.13(+0.15%) |
Apr 24, 2019 | 85.75 | 86.62 | 85.49 | 86.13 | 3,320,837 | -0.40(-0.47%) |
Apr 23, 2019 | 86.49 | 87.14 | 86.17 | 86.53 | 2,843,975 | +0.00(+0.00%) |
Apr 22, 2019 | 85.39 | 86.66 | 84.98 | 86.53 | 2,260,464 | +0.67(+0.78%) |
Apr 18, 2019 | 86.30 | 86.34 | 84.66 | 85.86 | 1,744,889 | -0.52(-0.60%) |
Apr 17, 2019 | 87.12 | 87.36 | 86.32 | 86.38 | 2,091,700 | -0.38(-0.44%) |
Apr 16, 2019 | 87.00 | 87.23 | 86.71 | 86.77 | 1,645,222 | -0.02(-0.02%) |
Apr 15, 2019 | 87.53 | 87.61 | 86.36 | 86.79 | 1,393,767 | -0.55(-0.63%) |
Apr 12, 2019 | 87.50 | 87.94 | 86.85 | 87.34 | 1,358,626 | +0.20(+0.23%) |
Apr 11, 2019 | 86.89 | 87.30 | 86.58 | 87.14 | 1,723,679 | +0.53(+0.61%) |
Apr 10, 2019 | 85.82 | 86.70 | 85.68 | 86.61 | 1,056,181 | +0.88(+1.02%) |
Apr 09, 2019 | 86.48 | 86.75 | 85.57 | 85.73 | 2,519,905 | -1.06(-1.22%) |
Apr 08, 2019 | 86.35 | 86.86 | 85.72 | 86.80 | 1,586,304 | +0.73(+0.85%) |
Apr 05, 2019 | 86.08 | 86.71 | 85.83 | 86.07 | 2,660,055 | +0.13(+0.15%) |
Apr 04, 2019 | 85.79 | 86.26 | 85.46 | 85.94 | 2,048,243 | +0.51(+0.60%) |
Apr 03, 2019 | 84.28 | 85.66 | 83.99 | 85.43 | 2,899,360 | +1.72(+2.06%) |
Apr 02, 2019 | 82.78 | 83.88 | 82.54 | 83.71 | 3,443,173 | +0.88(+1.06%) |