Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 109.15 | 109.66 | 108.37 | 109.54 | 2,501,068 | +0.70(+0.65%) |
Jun 27, 2019 | 109.26 | 109.82 | 108.66 | 108.83 | 1,397,596 | -0.28(-0.26%) |
Jun 26, 2019 | 110.00 | 110.42 | 107.78 | 109.11 | 1,806,010 | -0.78(-0.71%) |
Jun 25, 2019 | 109.96 | 111.40 | 109.76 | 109.90 | 1,729,432 | +0.38(+0.34%) |
Jun 24, 2019 | 109.41 | 110.06 | 108.55 | 109.52 | 1,943,345 | +0.57(+0.52%) |
Jun 21, 2019 | 108.83 | 109.94 | 108.00 | 108.95 | 3,593,913 | -0.09(-0.08%) |
Jun 20, 2019 | 111.31 | 112.42 | 108.88 | 109.04 | 3,194,527 | -1.27(-1.15%) |
Jun 19, 2019 | 109.39 | 110.47 | 109.09 | 110.30 | 2,099,750 | +0.87(+0.79%) |
Jun 18, 2019 | 107.30 | 109.54 | 106.87 | 109.43 | 2,665,734 | +2.48(+2.32%) |
Jun 17, 2019 | 107.10 | 107.38 | 106.20 | 106.95 | 1,788,971 | +0.02(+0.02%) |
Jun 14, 2019 | 105.90 | 107.57 | 105.70 | 106.93 | 1,854,562 | +0.73(+0.69%) |
Jun 13, 2019 | 108.09 | 108.34 | 105.78 | 106.20 | 1,854,725 | -1.36(-1.26%) |
Jun 12, 2019 | 106.62 | 107.81 | 106.26 | 107.56 | 1,976,291 | +1.23(+1.16%) |
Jun 11, 2019 | 106.65 | 107.77 | 105.71 | 106.33 | 1,767,830 | -0.06(-0.05%) |
Jun 10, 2019 | 106.44 | 106.88 | 105.30 | 106.38 | 2,828,508 | +0.15(+0.14%) |
Jun 07, 2019 | 105.25 | 107.04 | 105.25 | 106.23 | 2,035,563 | +1.13(+1.08%) |
Jun 06, 2019 | 104.90 | 106.51 | 104.61 | 105.10 | 3,236,081 | +0.38(+0.36%) |
Jun 05, 2019 | 104.55 | 105.55 | 104.53 | 104.72 | 3,340,455 | +0.37(+0.35%) |
Jun 04, 2019 | 101.42 | 104.46 | 101.21 | 104.36 | 3,845,967 | +4.02(+4.01%) |
Jun 03, 2019 | 98.01 | 101.22 | 98.01 | 100.33 | 3,519,649 | +2.80(+2.87%) |
May 31, 2019 | 97.96 | 98.73 | 97.06 | 97.53 | 1,701,327 | -1.24(-1.25%) |
May 30, 2019 | 97.77 | 98.79 | 97.72 | 98.77 | 1,328,077 | +1.14(+1.17%) |
May 29, 2019 | 98.21 | 98.48 | 97.17 | 97.63 | 1,907,881 | -0.84(-0.85%) |
May 28, 2019 | 99.03 | 99.96 | 97.87 | 98.47 | 4,373,845 | -0.37(-0.37%) |
May 24, 2019 | 99.90 | 100.78 | 98.74 | 98.84 | 1,299,229 | -0.47(-0.48%) |
May 23, 2019 | 99.20 | 99.47 | 98.41 | 99.31 | 1,744,310 | -0.05(-0.05%) |
May 22, 2019 | 98.81 | 99.84 | 98.29 | 99.36 | 1,097,467 | +0.54(+0.55%) |
May 21, 2019 | 99.17 | 99.70 | 98.73 | 98.82 | 1,208,786 | +0.15(+0.16%) |
May 20, 2019 | 98.10 | 98.90 | 97.72 | 98.66 | 1,725,071 | +0.24(+0.25%) |
May 17, 2019 | 98.16 | 98.97 | 97.83 | 98.42 | 2,115,755 | -0.93(-0.93%) |
May 16, 2019 | 98.84 | 100.22 | 98.74 | 99.35 | 1,999,446 | +1.05(+1.07%) |
May 15, 2019 | 97.23 | 98.86 | 97.15 | 98.29 | 1,512,183 | +0.57(+0.58%) |
May 14, 2019 | 98.34 | 98.75 | 97.69 | 97.73 | 1,690,297 | -0.10(-0.10%) |
May 13, 2019 | 97.02 | 98.29 | 96.82 | 97.82 | 1,817,669 | -0.91(-0.92%) |
May 10, 2019 | 98.04 | 98.93 | 96.56 | 98.73 | 1,953,817 | +0.60(+0.61%) |
May 09, 2019 | 97.67 | 99.00 | 97.46 | 98.13 | 1,571,850 | -0.18(-0.19%) |
May 08, 2019 | 97.62 | 98.71 | 97.62 | 98.31 | 1,416,945 | +0.47(+0.48%) |
May 07, 2019 | 99.07 | 99.34 | 97.08 | 97.84 | 1,733,756 | -1.89(-1.90%) |
May 06, 2019 | 98.70 | 99.97 | 98.63 | 99.73 | 1,348,061 | -0.41(-0.40%) |
May 03, 2019 | 98.97 | 100.35 | 98.45 | 100.14 | 2,035,977 | +0.58(+0.58%) |
May 02, 2019 | 96.77 | 99.58 | 96.77 | 99.56 | 2,075,844 | +1.31(+1.34%) |
May 01, 2019 | 98.56 | 99.22 | 97.48 | 98.25 | 2,170,618 | -0.05(-0.05%) |
Apr 30, 2019 | 97.72 | 98.70 | 97.13 | 98.29 | 2,441,356 | +0.56(+0.57%) |
Apr 29, 2019 | 99.12 | 99.58 | 97.37 | 97.73 | 3,569,310 | -2.02(-2.02%) |
Apr 26, 2019 | 98.68 | 99.79 | 97.64 | 99.75 | 2,108,813 | +1.47(+1.49%) |
Apr 25, 2019 | 97.26 | 98.46 | 96.53 | 98.28 | 1,548,061 | +0.70(+0.72%) |
Apr 24, 2019 | 98.34 | 98.68 | 97.51 | 97.58 | 2,275,581 | -0.84(-0.85%) |
Apr 23, 2019 | 96.77 | 98.59 | 96.13 | 98.42 | 2,814,842 | +1.79(+1.85%) |
Apr 22, 2019 | 95.28 | 96.66 | 95.21 | 96.63 | 2,132,783 | +1.05(+1.10%) |
Apr 18, 2019 | 95.10 | 95.79 | 93.72 | 95.58 | 3,543,664 | +1.01(+1.07%) |
Apr 17, 2019 | 95.95 | 96.45 | 93.52 | 94.57 | 2,219,827 | -0.99(-1.04%) |
Apr 16, 2019 | 98.25 | 98.60 | 95.44 | 95.56 | 2,090,288 | -2.01(-2.06%) |
Apr 15, 2019 | 98.15 | 98.29 | 97.49 | 97.57 | 1,743,894 | -0.40(-0.40%) |
Apr 12, 2019 | 97.86 | 98.22 | 97.25 | 97.97 | 1,898,004 | +0.59(+0.60%) |
Apr 11, 2019 | 97.95 | 98.04 | 97.08 | 97.38 | 1,102,901 | -0.26(-0.27%) |
Apr 10, 2019 | 98.05 | 98.27 | 97.53 | 97.64 | 1,625,903 | -0.13(-0.13%) |
Apr 09, 2019 | 97.89 | 98.24 | 97.50 | 97.77 | 1,719,755 | -0.74(-0.75%) |
Apr 08, 2019 | 98.51 | 98.76 | 98.00 | 98.51 | 1,981,693 | +0.11(+0.11%) |
Apr 05, 2019 | 98.78 | 99.57 | 97.97 | 98.40 | 1,936,091 | +0.13(+0.14%) |
Apr 04, 2019 | 98.47 | 98.67 | 96.98 | 98.27 | 2,569,045 | -0.13(-0.14%) |
Apr 03, 2019 | 98.60 | 98.93 | 97.88 | 98.40 | 1,835,892 | +0.08(+0.08%) |
Apr 02, 2019 | 98.04 | 98.65 | 97.87 | 98.32 | 1,803,534 | +0.48(+0.49%) |