Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 108.89 | 109.39 | 108.11 | 109.28 | 2,507,018 | +0.70(+0.65%) |
Jun 27, 2019 | 109.00 | 109.56 | 108.40 | 108.58 | 1,400,920 | -0.28(-0.26%) |
Jun 26, 2019 | 109.74 | 110.16 | 107.53 | 108.86 | 1,810,305 | -0.78(-0.71%) |
Jun 25, 2019 | 109.70 | 111.14 | 109.50 | 109.64 | 1,733,545 | +0.38(+0.34%) |
Jun 24, 2019 | 109.15 | 109.80 | 108.29 | 109.26 | 1,947,967 | +0.57(+0.52%) |
Jun 21, 2019 | 108.58 | 109.68 | 107.75 | 108.69 | 3,602,462 | -0.09(-0.08%) |
Jun 20, 2019 | 111.05 | 112.15 | 108.62 | 108.78 | 3,202,125 | -1.26(-1.15%) |
Jun 19, 2019 | 109.12 | 110.20 | 108.84 | 110.04 | 2,104,745 | +0.87(+0.79%) |
Jun 18, 2019 | 107.05 | 109.28 | 106.61 | 109.17 | 2,672,075 | +2.47(+2.32%) |
Jun 17, 2019 | 106.84 | 107.12 | 105.95 | 106.70 | 1,793,227 | +0.02(+0.02%) |
Jun 14, 2019 | 105.65 | 107.31 | 105.45 | 106.68 | 1,858,973 | +0.73(+0.69%) |
Jun 13, 2019 | 107.83 | 108.08 | 105.53 | 105.95 | 1,859,137 | -1.36(-1.26%) |
Jun 12, 2019 | 106.37 | 107.56 | 106.00 | 107.31 | 1,980,992 | +1.23(+1.16%) |
Jun 11, 2019 | 106.40 | 107.52 | 105.46 | 106.07 | 1,772,035 | -0.06(-0.05%) |
Jun 10, 2019 | 106.19 | 106.62 | 105.05 | 106.13 | 2,835,236 | +0.16(+0.15%) |
Jun 07, 2019 | 105.00 | 106.78 | 105.00 | 105.98 | 2,040,405 | +1.13(+1.07%) |
Jun 06, 2019 | 104.65 | 106.26 | 104.36 | 104.85 | 3,243,779 | +0.38(+0.36%) |
Jun 05, 2019 | 104.30 | 105.30 | 104.28 | 104.47 | 3,348,400 | +0.37(+0.35%) |
Jun 04, 2019 | 101.18 | 104.21 | 100.97 | 104.11 | 3,855,115 | +4.02(+4.01%) |
Jun 03, 2019 | 97.77 | 100.98 | 97.77 | 100.09 | 3,528,021 | +2.79(+2.87%) |
May 31, 2019 | 97.72 | 98.49 | 96.83 | 97.30 | 1,705,374 | -1.23(-1.25%) |
May 30, 2019 | 97.54 | 98.55 | 97.48 | 98.53 | 1,331,236 | +1.14(+1.17%) |
May 29, 2019 | 97.97 | 98.24 | 96.93 | 97.40 | 1,912,419 | -0.84(-0.85%) |
May 28, 2019 | 98.79 | 99.73 | 97.64 | 98.23 | 4,384,249 | -0.37(-0.37%) |
May 24, 2019 | 99.66 | 100.54 | 98.50 | 98.60 | 1,302,320 | -0.47(-0.48%) |
May 23, 2019 | 98.97 | 99.24 | 98.18 | 99.07 | 1,748,459 | -0.05(-0.05%) |
May 22, 2019 | 98.57 | 99.60 | 98.06 | 99.12 | 1,100,078 | +0.54(+0.55%) |
May 21, 2019 | 98.94 | 99.47 | 98.49 | 98.58 | 1,211,661 | +0.15(+0.16%) |
May 20, 2019 | 97.87 | 98.66 | 97.48 | 98.43 | 1,729,174 | +0.24(+0.25%) |
May 17, 2019 | 97.93 | 98.74 | 97.60 | 98.19 | 2,120,787 | -0.92(-0.93%) |
May 16, 2019 | 98.60 | 99.99 | 98.50 | 99.11 | 2,004,201 | +1.05(+1.07%) |
May 15, 2019 | 97.00 | 98.63 | 96.92 | 98.06 | 1,515,780 | +0.57(+0.58%) |
May 14, 2019 | 98.11 | 98.51 | 97.45 | 97.49 | 1,694,318 | -0.10(-0.10%) |
May 13, 2019 | 96.79 | 98.06 | 96.59 | 97.59 | 1,821,993 | -0.91(-0.92%) |
May 10, 2019 | 97.81 | 98.70 | 96.33 | 98.49 | 1,958,464 | +0.60(+0.61%) |
May 09, 2019 | 97.44 | 98.76 | 97.23 | 97.90 | 1,575,589 | -0.18(-0.19%) |
May 08, 2019 | 97.39 | 98.48 | 97.39 | 98.08 | 1,420,316 | +0.47(+0.48%) |
May 07, 2019 | 98.83 | 99.10 | 96.85 | 97.61 | 1,737,880 | -1.89(-1.90%) |
May 06, 2019 | 98.47 | 99.74 | 98.40 | 99.50 | 1,351,268 | -0.40(-0.40%) |
May 03, 2019 | 98.74 | 100.11 | 98.22 | 99.90 | 2,040,820 | +0.58(+0.58%) |
May 02, 2019 | 96.54 | 99.34 | 96.54 | 99.32 | 2,080,782 | +1.31(+1.34%) |
May 01, 2019 | 98.33 | 98.99 | 97.25 | 98.01 | 2,175,781 | -0.05(-0.05%) |
Apr 30, 2019 | 97.48 | 98.47 | 96.90 | 98.06 | 2,447,163 | +0.56(+0.57%) |
Apr 29, 2019 | 98.89 | 99.34 | 97.14 | 97.50 | 3,577,800 | -2.01(-2.02%) |
Apr 26, 2019 | 98.45 | 99.55 | 97.41 | 99.52 | 2,113,829 | +1.46(+1.49%) |
Apr 25, 2019 | 97.03 | 98.23 | 96.30 | 98.05 | 1,551,743 | +0.70(+0.72%) |
Apr 24, 2019 | 98.11 | 98.45 | 97.28 | 97.35 | 2,280,993 | -0.84(-0.85%) |
Apr 23, 2019 | 96.54 | 98.36 | 95.90 | 98.19 | 2,821,537 | +1.78(+1.85%) |
Apr 22, 2019 | 95.06 | 96.43 | 94.98 | 96.41 | 2,137,857 | +1.05(+1.10%) |
Apr 18, 2019 | 94.87 | 95.57 | 93.50 | 95.36 | 3,552,093 | +1.01(+1.07%) |
Apr 17, 2019 | 95.72 | 96.22 | 93.30 | 94.34 | 2,225,107 | -0.99(-1.04%) |
Apr 16, 2019 | 98.01 | 98.37 | 95.21 | 95.33 | 2,095,260 | -2.01(-2.06%) |
Apr 15, 2019 | 97.92 | 98.05 | 97.26 | 97.34 | 1,748,042 | -0.39(-0.40%) |
Apr 12, 2019 | 97.63 | 97.99 | 97.01 | 97.74 | 1,902,518 | +0.59(+0.60%) |
Apr 11, 2019 | 97.72 | 97.80 | 96.85 | 97.15 | 1,105,524 | -0.26(-0.27%) |
Apr 10, 2019 | 97.81 | 98.03 | 97.30 | 97.41 | 1,629,770 | -0.12(-0.13%) |
Apr 09, 2019 | 97.66 | 98.00 | 97.27 | 97.53 | 1,723,846 | -0.74(-0.75%) |
Apr 08, 2019 | 98.27 | 98.53 | 97.76 | 98.27 | 1,986,406 | +0.11(+0.11%) |
Apr 05, 2019 | 98.54 | 99.33 | 97.74 | 98.17 | 1,940,696 | +0.13(+0.14%) |
Apr 04, 2019 | 98.24 | 98.44 | 96.75 | 98.03 | 2,575,155 | -0.13(-0.14%) |
Apr 03, 2019 | 98.37 | 98.70 | 97.65 | 98.17 | 1,840,259 | +0.08(+0.08%) |
Apr 02, 2019 | 97.80 | 98.42 | 97.64 | 98.09 | 1,807,824 | +0.48(+0.49%) |