Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 95.43 | 96.50 | 95.33 | 96.50 | 3,646,643 | +1.19(+1.25%) |
Jun 27, 2019 | 93.67 | 95.65 | 93.51 | 95.30 | 1,588,721 | +1.98(+2.13%) |
Jun 26, 2019 | 92.50 | 93.66 | 92.07 | 93.32 | 1,657,672 | +1.25(+1.36%) |
Jun 25, 2019 | 94.29 | 94.56 | 91.83 | 92.06 | 2,350,725 | -2.23(-2.37%) |
Jun 24, 2019 | 95.08 | 95.21 | 93.87 | 94.30 | 1,305,714 | -0.62(-0.66%) |
Jun 21, 2019 | 95.33 | 95.80 | 94.86 | 94.92 | 2,135,033 | -0.72(-0.75%) |
Jun 20, 2019 | 94.49 | 95.86 | 94.36 | 95.64 | 2,198,668 | +1.10(+1.16%) |
Jun 19, 2019 | 93.69 | 94.84 | 93.36 | 94.54 | 1,582,104 | +0.65(+0.69%) |
Jun 18, 2019 | 92.63 | 94.08 | 92.35 | 93.89 | 1,663,348 | +1.87(+2.03%) |
Jun 17, 2019 | 92.12 | 92.48 | 91.53 | 92.03 | 962,602 | -0.21(-0.22%) |
Jun 14, 2019 | 91.76 | 92.43 | 91.24 | 92.23 | 898,417 | +0.39(+0.42%) |
Jun 13, 2019 | 92.37 | 92.57 | 91.47 | 91.85 | 1,138,583 | -0.32(-0.34%) |
Jun 12, 2019 | 92.80 | 93.45 | 92.06 | 92.16 | 905,987 | -0.57(-0.62%) |
Jun 11, 2019 | 92.65 | 93.61 | 92.01 | 92.74 | 1,122,980 | +0.89(+0.97%) |
Jun 10, 2019 | 91.74 | 92.98 | 91.66 | 91.85 | 1,869,101 | +0.51(+0.56%) |
Jun 07, 2019 | 90.23 | 92.19 | 90.23 | 91.33 | 1,805,950 | +1.49(+1.66%) |
Jun 06, 2019 | 89.12 | 89.92 | 89.02 | 89.84 | 1,393,867 | +0.99(+1.11%) |
Jun 05, 2019 | 89.31 | 89.83 | 88.48 | 88.86 | 1,800,159 | -0.32(-0.35%) |
Jun 04, 2019 | 88.34 | 89.19 | 87.79 | 89.17 | 2,307,476 | +1.87(+2.14%) |
Jun 03, 2019 | 88.02 | 88.36 | 86.79 | 87.31 | 2,685,463 | -1.00(-1.13%) |
May 31, 2019 | 87.67 | 88.97 | 87.31 | 88.30 | 1,979,253 | -0.22(-0.25%) |
May 30, 2019 | 88.08 | 89.35 | 88.01 | 88.52 | 1,618,667 | +0.74(+0.84%) |
May 29, 2019 | 87.87 | 87.97 | 86.84 | 87.78 | 2,041,291 | -0.29(-0.33%) |
May 28, 2019 | 89.17 | 89.35 | 87.93 | 88.07 | 1,908,458 | -0.70(-0.79%) |
May 24, 2019 | 90.03 | 90.40 | 88.34 | 88.77 | 2,696,974 | -0.74(-0.83%) |
May 23, 2019 | 90.21 | 91.33 | 89.30 | 89.51 | 5,331,537 | -1.34(-1.48%) |
May 22, 2019 | 90.38 | 91.41 | 90.38 | 90.85 | 1,398,466 | -0.09(-0.10%) |
May 21, 2019 | 90.95 | 91.38 | 90.81 | 90.94 | 2,531,905 | +0.63(+0.70%) |
May 20, 2019 | 90.95 | 91.13 | 89.94 | 90.31 | 2,494,541 | -1.44(-1.57%) |
May 17, 2019 | 91.60 | 92.25 | 91.44 | 91.75 | 1,732,112 | -1.11(-1.19%) |
May 16, 2019 | 92.63 | 93.44 | 92.47 | 92.85 | 1,621,265 | +0.54(+0.59%) |
May 15, 2019 | 90.19 | 92.66 | 89.79 | 92.31 | 2,297,554 | +1.88(+2.08%) |
May 14, 2019 | 88.65 | 91.05 | 88.65 | 90.43 | 2,292,945 | +2.34(+2.65%) |
May 13, 2019 | 88.70 | 88.94 | 87.63 | 88.09 | 1,957,151 | -2.13(-2.36%) |
May 10, 2019 | 89.09 | 90.57 | 88.44 | 90.22 | 1,808,036 | +0.38(+0.43%) |
May 09, 2019 | 88.75 | 90.13 | 88.48 | 89.84 | 1,799,439 | +0.43(+0.49%) |
May 08, 2019 | 88.89 | 89.77 | 88.65 | 89.40 | 2,305,967 | +0.21(+0.23%) |
May 07, 2019 | 90.03 | 90.71 | 88.65 | 89.20 | 1,921,445 | -1.78(-1.96%) |
May 06, 2019 | 90.02 | 91.36 | 89.72 | 90.98 | 2,413,255 | -1.02(-1.10%) |
May 03, 2019 | 90.31 | 92.12 | 90.12 | 92.00 | 2,596,097 | +2.07(+2.30%) |
May 02, 2019 | 91.13 | 91.40 | 89.19 | 89.93 | 2,590,884 | -1.35(-1.48%) |
May 01, 2019 | 89.56 | 92.38 | 88.94 | 91.28 | 6,019,012 | +5.53(+6.45%) |
Apr 30, 2019 | 86.26 | 86.66 | 85.36 | 85.75 | 4,375,918 | -0.26(-0.30%) |
Apr 29, 2019 | 87.20 | 87.20 | 85.88 | 86.00 | 3,113,899 | -0.75(-0.86%) |
Apr 26, 2019 | 86.68 | 87.25 | 86.19 | 86.75 | 2,325,429 | +0.37(+0.43%) |
Apr 25, 2019 | 86.08 | 86.79 | 85.97 | 86.38 | 1,172,799 | +0.13(+0.15%) |
Apr 24, 2019 | 85.88 | 86.74 | 85.61 | 86.25 | 3,316,096 | -0.40(-0.47%) |
Apr 23, 2019 | 86.61 | 87.26 | 86.29 | 86.65 | 2,839,914 | +0.00(+0.00%) |
Apr 22, 2019 | 85.51 | 86.78 | 85.11 | 86.65 | 2,257,237 | +0.67(+0.78%) |
Apr 18, 2019 | 86.43 | 86.47 | 84.78 | 85.98 | 1,742,398 | -0.52(-0.60%) |
Apr 17, 2019 | 87.25 | 87.48 | 86.45 | 86.51 | 2,088,714 | -0.38(-0.44%) |
Apr 16, 2019 | 87.13 | 87.35 | 86.83 | 86.89 | 1,642,873 | -0.02(-0.02%) |
Apr 15, 2019 | 87.66 | 87.74 | 86.49 | 86.91 | 1,391,777 | -0.55(-0.63%) |
Apr 12, 2019 | 87.63 | 88.06 | 86.98 | 87.46 | 1,356,686 | +0.20(+0.23%) |
Apr 11, 2019 | 87.02 | 87.42 | 86.70 | 87.26 | 1,721,218 | +0.53(+0.61%) |
Apr 10, 2019 | 85.94 | 86.83 | 85.81 | 86.73 | 1,054,673 | +0.88(+1.02%) |
Apr 09, 2019 | 86.60 | 86.87 | 85.69 | 85.86 | 2,516,307 | -1.06(-1.22%) |
Apr 08, 2019 | 86.48 | 86.99 | 85.85 | 86.92 | 1,584,039 | +0.73(+0.85%) |
Apr 05, 2019 | 86.20 | 86.83 | 85.95 | 86.19 | 2,656,257 | +0.13(+0.15%) |
Apr 04, 2019 | 85.91 | 86.39 | 85.58 | 86.06 | 2,045,319 | +0.51(+0.60%) |
Apr 03, 2019 | 84.40 | 85.79 | 84.11 | 85.55 | 2,895,221 | +1.73(+2.06%) |
Apr 02, 2019 | 82.90 | 84.00 | 82.66 | 83.82 | 3,438,257 | +0.88(+1.06%) |