Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 106.86 | 107.28 | 106.38 | 106.39 | 2,670,379 | -0.43(-0.41%) |
Jun 27, 2019 | 105.84 | 106.98 | 105.71 | 106.83 | 1,144,306 | +1.15(+1.09%) |
Jun 26, 2019 | 107.06 | 107.39 | 105.42 | 105.67 | 2,114,316 | -1.69(-1.57%) |
Jun 25, 2019 | 108.14 | 108.21 | 107.35 | 107.36 | 1,569,973 | -0.51(-0.47%) |
Jun 24, 2019 | 107.16 | 108.03 | 106.90 | 107.87 | 1,648,697 | +1.04(+0.98%) |
Jun 21, 2019 | 107.38 | 107.72 | 106.73 | 106.83 | 2,901,460 | -0.20(-0.19%) |
Jun 20, 2019 | 105.89 | 107.24 | 105.79 | 107.03 | 2,664,467 | +1.51(+1.43%) |
Jun 19, 2019 | 105.04 | 105.80 | 104.70 | 105.52 | 1,532,829 | +0.48(+0.46%) |
Jun 18, 2019 | 105.31 | 105.75 | 105.02 | 105.04 | 1,394,679 | -0.06(-0.06%) |
Jun 17, 2019 | 105.97 | 106.04 | 105.07 | 105.10 | 1,061,273 | -0.56(-0.53%) |
Jun 14, 2019 | 104.92 | 105.88 | 104.31 | 105.67 | 1,459,133 | +0.86(+0.82%) |
Jun 13, 2019 | 105.51 | 105.68 | 104.46 | 104.81 | 1,419,962 | -0.47(-0.45%) |
Jun 12, 2019 | 104.43 | 105.48 | 104.35 | 105.28 | 1,366,076 | +0.94(+0.90%) |
Jun 11, 2019 | 105.34 | 105.57 | 103.80 | 104.34 | 1,516,099 | -0.63(-0.60%) |
Jun 10, 2019 | 105.49 | 105.85 | 104.68 | 104.96 | 1,581,788 | -0.50(-0.47%) |
Jun 07, 2019 | 105.35 | 106.44 | 105.18 | 105.46 | 1,698,563 | +0.73(+0.70%) |
Jun 06, 2019 | 104.34 | 104.98 | 103.85 | 104.73 | 2,140,769 | +0.59(+0.57%) |
Jun 05, 2019 | 102.28 | 104.19 | 102.20 | 104.14 | 2,418,112 | +1.83(+1.79%) |
Jun 04, 2019 | 102.41 | 102.71 | 101.32 | 102.31 | 2,577,555 | +0.07(+0.07%) |
Jun 03, 2019 | 101.56 | 102.66 | 101.21 | 102.24 | 2,997,879 | +1.85(+1.85%) |
May 31, 2019 | 99.06 | 100.55 | 98.96 | 100.39 | 2,628,578 | +0.86(+0.87%) |
May 30, 2019 | 98.46 | 99.80 | 98.23 | 99.52 | 2,354,928 | +1.07(+1.09%) |
May 29, 2019 | 98.88 | 99.10 | 97.94 | 98.45 | 2,175,679 | -0.85(-0.86%) |
May 28, 2019 | 99.90 | 100.06 | 98.92 | 99.30 | 3,379,097 | -0.24(-0.24%) |
May 24, 2019 | 100.73 | 100.97 | 99.46 | 99.54 | 1,296,697 | -1.06(-1.06%) |
May 23, 2019 | 100.16 | 100.65 | 99.81 | 100.61 | 1,504,272 | +0.15(+0.15%) |
May 22, 2019 | 100.30 | 100.67 | 99.92 | 100.46 | 1,577,074 | +0.13(+0.13%) |
May 21, 2019 | 100.16 | 100.61 | 99.91 | 100.33 | 1,457,631 | +0.82(+0.82%) |
May 20, 2019 | 99.04 | 99.99 | 98.87 | 99.51 | 1,495,186 | +0.25(+0.25%) |
May 17, 2019 | 98.57 | 99.98 | 98.54 | 99.27 | 1,483,947 | +0.12(+0.12%) |
May 16, 2019 | 98.90 | 99.84 | 98.52 | 99.15 | 1,318,120 | +0.65(+0.66%) |
May 15, 2019 | 97.51 | 98.72 | 97.08 | 98.49 | 1,391,726 | +0.95(+0.97%) |
May 14, 2019 | 98.13 | 98.67 | 97.51 | 97.55 | 1,683,424 | -0.22(-0.23%) |
May 13, 2019 | 97.09 | 97.95 | 96.65 | 97.77 | 1,681,307 | -0.45(-0.46%) |
May 10, 2019 | 96.47 | 98.44 | 96.03 | 98.22 | 1,705,291 | +1.62(+1.68%) |
May 09, 2019 | 95.84 | 96.61 | 95.33 | 96.59 | 1,101,388 | +0.37(+0.38%) |
May 08, 2019 | 96.02 | 96.81 | 95.75 | 96.23 | 1,176,214 | +0.09(+0.10%) |
May 07, 2019 | 96.65 | 96.91 | 95.52 | 96.14 | 1,448,756 | -1.07(-1.10%) |
May 06, 2019 | 96.70 | 97.37 | 96.52 | 97.21 | 1,500,701 | -0.47(-0.48%) |
May 03, 2019 | 97.74 | 97.88 | 97.15 | 97.68 | 1,827,075 | +0.21(+0.22%) |
May 02, 2019 | 97.22 | 97.62 | 96.70 | 97.47 | 1,441,838 | +0.11(+0.11%) |
May 01, 2019 | 98.46 | 98.47 | 97.28 | 97.36 | 1,050,276 | -1.18(-1.20%) |
Apr 30, 2019 | 98.01 | 98.64 | 97.34 | 98.54 | 1,535,876 | +0.82(+0.84%) |
Apr 29, 2019 | 97.22 | 97.96 | 97.22 | 97.72 | 1,410,322 | +0.58(+0.60%) |
Apr 26, 2019 | 97.10 | 97.65 | 96.78 | 97.15 | 1,162,604 | +0.28(+0.28%) |
Apr 25, 2019 | 98.23 | 98.46 | 96.72 | 96.87 | 1,743,298 | -0.54(-0.56%) |
Apr 24, 2019 | 97.48 | 98.04 | 97.12 | 97.41 | 1,855,731 | -0.10(-0.10%) |
Apr 23, 2019 | 97.01 | 97.56 | 96.46 | 97.51 | 1,699,653 | +0.43(+0.44%) |
Apr 22, 2019 | 96.84 | 97.36 | 96.53 | 97.08 | 1,407,728 | -0.03(-0.03%) |
Apr 18, 2019 | 96.63 | 97.32 | 96.23 | 97.11 | 2,391,330 | +0.58(+0.60%) |
Apr 17, 2019 | 96.31 | 96.95 | 95.93 | 96.53 | 1,871,316 | +0.65(+0.68%) |
Apr 16, 2019 | 96.10 | 96.27 | 95.45 | 95.88 | 1,495,991 | +0.17(+0.17%) |
Apr 15, 2019 | 96.66 | 97.02 | 94.69 | 95.71 | 3,167,266 | +2.27(+2.43%) |
Apr 12, 2019 | 92.76 | 93.47 | 92.23 | 93.45 | 1,342,883 | +1.12(+1.21%) |
Apr 11, 2019 | 91.95 | 92.55 | 89.55 | 92.33 | 3,740,118 | -2.17(-2.29%) |
Apr 10, 2019 | 93.99 | 94.65 | 93.41 | 94.49 | 2,050,390 | +1.18(+1.27%) |
Apr 09, 2019 | 93.60 | 93.76 | 93.03 | 93.31 | 1,466,011 | -0.41(-0.44%) |
Apr 08, 2019 | 93.81 | 93.86 | 92.66 | 93.72 | 3,087,935 | -0.10(-0.11%) |
Apr 05, 2019 | 93.78 | 94.01 | 93.58 | 93.82 | 2,712,345 | +0.18(+0.20%) |
Apr 04, 2019 | 94.53 | 95.06 | 93.58 | 93.64 | 1,819,115 | -1.85(-1.94%) |
Apr 03, 2019 | 95.54 | 95.94 | 94.93 | 95.49 | 2,164,034 | +0.02(+0.02%) |
Apr 02, 2019 | 95.50 | 95.79 | 95.00 | 95.47 | 1,253,441 | -0.02(-0.02%) |