Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 97.44 | 97.77 | 97.25 | 97.73 | 122,970 | +0.64(+0.66%) |
Jun 27, 2019 | 96.81 | 97.09 | 96.66 | 97.09 | 96,721 | +0.55(+0.57%) |
Jun 26, 2019 | 97.77 | 97.77 | 96.53 | 96.53 | 171,317 | -1.16(-1.19%) |
Jun 25, 2019 | 98.14 | 98.23 | 97.65 | 97.70 | 92,810 | -0.36(-0.37%) |
Jun 24, 2019 | 98.08 | 98.39 | 98.01 | 98.06 | 77,572 | +0.09(+0.09%) |
Jun 21, 2019 | 98.39 | 98.45 | 97.97 | 97.97 | 66,774 | -0.51(-0.52%) |
Jun 20, 2019 | 98.48 | 98.57 | 97.72 | 98.48 | 115,973 | +0.82(+0.84%) |
Jun 19, 2019 | 97.12 | 97.79 | 97.08 | 97.66 | 70,976 | +0.52(+0.53%) |
Jun 18, 2019 | 97.08 | 97.47 | 97.00 | 97.15 | 108,618 | +0.47(+0.49%) |
Jun 17, 2019 | 97.13 | 97.25 | 96.68 | 96.68 | 65,621 | -0.36(-0.37%) |
Jun 14, 2019 | 96.83 | 97.28 | 96.67 | 97.04 | 71,166 | +0.21(+0.22%) |
Jun 13, 2019 | 97.13 | 97.13 | 96.59 | 96.82 | 104,401 | -0.02(-0.02%) |
Jun 12, 2019 | 96.59 | 96.88 | 96.59 | 96.85 | 54,905 | +0.33(+0.34%) |
Jun 11, 2019 | 97.33 | 97.33 | 96.27 | 96.52 | 66,623 | -0.35(-0.36%) |
Jun 10, 2019 | 97.33 | 97.33 | 96.80 | 96.87 | 141,160 | +0.05(+0.06%) |
Jun 07, 2019 | 96.57 | 97.22 | 96.57 | 96.82 | 133,147 | +0.63(+0.66%) |
Jun 06, 2019 | 95.79 | 96.32 | 95.58 | 96.19 | 103,814 | +0.51(+0.53%) |
Jun 05, 2019 | 94.76 | 95.68 | 94.74 | 95.68 | 155,877 | +1.29(+1.37%) |
Jun 04, 2019 | 93.97 | 94.40 | 93.53 | 94.39 | 94,245 | +1.09(+1.17%) |
Jun 03, 2019 | 93.00 | 93.42 | 92.69 | 93.30 | 283,575 | +0.43(+0.47%) |
May 31, 2019 | 92.60 | 93.09 | 92.39 | 92.86 | 50,469 | -0.33(-0.36%) |
May 30, 2019 | 93.03 | 93.36 | 92.91 | 93.20 | 48,094 | +0.35(+0.38%) |
May 29, 2019 | 92.51 | 92.93 | 92.47 | 92.84 | 101,537 | -0.39(-0.42%) |
May 28, 2019 | 94.22 | 94.49 | 93.23 | 93.23 | 48,372 | -0.81(-0.86%) |
May 24, 2019 | 94.28 | 94.28 | 93.78 | 94.05 | 54,564 | +0.16(+0.17%) |
May 23, 2019 | 94.01 | 94.02 | 93.43 | 93.88 | 141,153 | -0.61(-0.65%) |
May 22, 2019 | 94.20 | 94.53 | 94.10 | 94.50 | 99,386 | +0.20(+0.21%) |
May 21, 2019 | 94.05 | 94.41 | 94.05 | 94.30 | 128,939 | +0.66(+0.71%) |
May 20, 2019 | 93.87 | 94.07 | 93.38 | 93.64 | 72,594 | -0.41(-0.44%) |
May 17, 2019 | 93.75 | 94.44 | 93.75 | 94.05 | 133,921 | -0.25(-0.27%) |
May 16, 2019 | 93.64 | 94.53 | 93.64 | 94.30 | 49,281 | +1.02(+1.09%) |
May 15, 2019 | 92.49 | 93.56 | 92.44 | 93.28 | 164,518 | +0.35(+0.38%) |
May 14, 2019 | 92.61 | 93.41 | 92.61 | 92.93 | 67,442 | +0.52(+0.57%) |
May 13, 2019 | 92.42 | 92.80 | 92.02 | 92.40 | 51,409 | -1.36(-1.45%) |
May 10, 2019 | 92.38 | 93.87 | 92.08 | 93.76 | 40,951 | +0.98(+1.05%) |
May 09, 2019 | 92.27 | 92.84 | 91.87 | 92.78 | 49,678 | -0.00(-0.00%) |
May 08, 2019 | 92.74 | 93.22 | 92.72 | 92.79 | 37,047 | +0.03(+0.03%) |
May 07, 2019 | 93.57 | 93.57 | 92.33 | 92.76 | 37,459 | -1.29(-1.37%) |
May 06, 2019 | 93.33 | 94.11 | 92.81 | 94.05 | 74,902 | -0.09(-0.10%) |
May 03, 2019 | 93.74 | 94.17 | 93.59 | 94.14 | 29,330 | +0.61(+0.66%) |
May 02, 2019 | 93.26 | 93.73 | 93.06 | 93.52 | 127,255 | +0.12(+0.13%) |
May 01, 2019 | 94.21 | 94.22 | 93.34 | 93.41 | 53,344 | -0.87(-0.92%) |
Apr 30, 2019 | 93.56 | 94.27 | 93.48 | 94.27 | 66,766 | +0.72(+0.77%) |
Apr 29, 2019 | 93.50 | 93.68 | 93.48 | 93.55 | 38,498 | +0.02(+0.02%) |
Apr 26, 2019 | 93.10 | 93.53 | 93.03 | 93.53 | 60,541 | +0.57(+0.61%) |
Apr 25, 2019 | 92.66 | 93.07 | 92.34 | 92.96 | 46,597 | -0.10(-0.11%) |
Apr 24, 2019 | 93.05 | 93.26 | 92.94 | 93.06 | 44,467 | +0.03(+0.03%) |
Apr 23, 2019 | 92.88 | 93.03 | 92.24 | 93.03 | 49,103 | +0.87(+0.94%) |
Apr 22, 2019 | 92.63 | 92.63 | 91.95 | 92.17 | 50,505 | -0.20(-0.22%) |
Apr 18, 2019 | 92.37 | 92.45 | 91.98 | 92.37 | 75,815 | +0.20(+0.22%) |
Apr 17, 2019 | 92.85 | 92.85 | 92.04 | 92.17 | 20,412 | -0.38(-0.41%) |
Apr 16, 2019 | 92.99 | 92.99 | 92.34 | 92.55 | 30,968 | -0.07(-0.08%) |
Apr 15, 2019 | 92.66 | 92.76 | 92.44 | 92.62 | 29,092 | +0.06(+0.07%) |
Apr 12, 2019 | 92.68 | 92.68 | 92.15 | 92.56 | 40,287 | +0.68(+0.74%) |
Apr 11, 2019 | 91.69 | 91.88 | 91.51 | 91.88 | 57,937 | +0.26(+0.29%) |
Apr 10, 2019 | 91.49 | 91.62 | 91.37 | 91.62 | 41,017 | +0.29(+0.32%) |
Apr 09, 2019 | 91.65 | 91.65 | 91.15 | 91.33 | 72,324 | -0.36(-0.39%) |
Apr 08, 2019 | 91.63 | 91.69 | 91.30 | 91.69 | 34,085 | +0.01(+0.01%) |
Apr 05, 2019 | 91.46 | 91.68 | 91.44 | 91.68 | 33,978 | +0.30(+0.33%) |
Apr 04, 2019 | 91.44 | 91.44 | 91.10 | 91.38 | 30,947 | -0.04(-0.04%) |
Apr 03, 2019 | 91.63 | 91.63 | 91.16 | 91.42 | 147,617 | +0.16(+0.18%) |
Apr 02, 2019 | 91.02 | 91.29 | 90.97 | 91.25 | 33,793 | -0.07(-0.08%) |