Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.20 | 100.33 | 98.20 | 98.95 | 490,162 | +0.86(+0.88%) |
Jun 27, 2019 | 96.44 | 98.18 | 96.28 | 98.08 | 162,323 | +1.95(+2.03%) |
Jun 26, 2019 | 96.04 | 97.62 | 95.59 | 96.13 | 150,764 | +0.22(+0.23%) |
Jun 25, 2019 | 96.31 | 97.22 | 95.65 | 95.92 | 115,828 | -0.42(-0.44%) |
Jun 24, 2019 | 96.37 | 97.31 | 95.70 | 96.34 | 115,540 | -0.14(-0.15%) |
Jun 21, 2019 | 96.69 | 96.98 | 95.74 | 96.48 | 358,408 | -0.79(-0.81%) |
Jun 20, 2019 | 97.58 | 97.73 | 96.21 | 97.27 | 102,388 | +0.62(+0.64%) |
Jun 19, 2019 | 95.31 | 96.77 | 95.31 | 96.65 | 142,108 | +1.25(+1.31%) |
Jun 18, 2019 | 96.13 | 97.62 | 95.26 | 95.40 | 118,881 | -0.21(-0.22%) |
Jun 17, 2019 | 95.75 | 96.57 | 95.13 | 95.61 | 168,153 | -0.04(-0.04%) |
Jun 14, 2019 | 97.05 | 97.28 | 95.02 | 95.64 | 128,025 | -1.63(-1.68%) |
Jun 13, 2019 | 96.63 | 97.64 | 96.09 | 97.28 | 145,562 | +0.84(+0.88%) |
Jun 12, 2019 | 96.06 | 96.93 | 95.64 | 96.43 | 109,520 | +0.15(+0.16%) |
Jun 11, 2019 | 97.64 | 97.81 | 95.84 | 96.28 | 113,521 | -0.69(-0.71%) |
Jun 10, 2019 | 96.73 | 97.55 | 96.66 | 96.97 | 93,160 | +0.42(+0.44%) |
Jun 07, 2019 | 96.64 | 97.52 | 96.51 | 96.54 | 71,362 | +0.46(+0.48%) |
Jun 06, 2019 | 95.94 | 96.55 | 95.40 | 96.08 | 98,037 | -0.08(-0.09%) |
Jun 05, 2019 | 95.95 | 96.57 | 94.63 | 96.17 | 107,549 | +0.50(+0.52%) |
Jun 04, 2019 | 94.43 | 95.67 | 94.15 | 95.67 | 111,314 | +2.06(+2.20%) |
Jun 03, 2019 | 93.23 | 94.41 | 92.70 | 93.61 | 162,021 | +0.31(+0.33%) |
May 31, 2019 | 92.47 | 93.85 | 91.53 | 93.31 | 363,734 | -0.18(-0.19%) |
May 30, 2019 | 93.44 | 94.31 | 92.88 | 93.48 | 111,887 | -0.48(-0.51%) |
May 29, 2019 | 95.05 | 95.31 | 93.71 | 93.96 | 147,802 | -1.63(-1.71%) |
May 28, 2019 | 96.39 | 97.62 | 95.33 | 95.60 | 212,008 | -0.71(-0.74%) |
May 24, 2019 | 97.39 | 98.14 | 96.18 | 96.31 | 121,954 | -0.67(-0.69%) |
May 23, 2019 | 97.96 | 98.17 | 96.69 | 96.98 | 225,569 | -1.84(-1.86%) |
May 22, 2019 | 99.18 | 99.61 | 98.41 | 98.82 | 124,968 | -0.73(-0.74%) |
May 21, 2019 | 98.81 | 99.83 | 98.68 | 99.55 | 128,642 | +1.32(+1.35%) |
May 20, 2019 | 97.71 | 98.86 | 97.32 | 98.22 | 91,066 | -0.22(-0.22%) |
May 17, 2019 | 98.18 | 99.86 | 98.11 | 98.44 | 139,742 | -0.61(-0.62%) |
May 16, 2019 | 98.68 | 99.80 | 98.50 | 99.05 | 145,410 | +0.93(+0.94%) |
May 15, 2019 | 97.25 | 98.29 | 97.01 | 98.13 | 163,860 | -0.09(-0.10%) |
May 14, 2019 | 98.53 | 99.10 | 97.84 | 98.22 | 178,889 | -0.20(-0.20%) |
May 13, 2019 | 98.53 | 99.32 | 97.73 | 98.42 | 226,119 | -2.87(-2.83%) |
May 10, 2019 | 102.58 | 103.27 | 100.62 | 101.29 | 184,890 | -1.82(-1.77%) |
May 09, 2019 | 102.24 | 104.03 | 102.24 | 103.11 | 172,157 | +0.26(+0.25%) |
May 08, 2019 | 103.20 | 104.16 | 102.29 | 102.85 | 232,536 | -0.20(-0.19%) |
May 07, 2019 | 103.29 | 103.68 | 101.76 | 103.04 | 242,877 | -0.95(-0.91%) |
May 06, 2019 | 103.92 | 105.53 | 103.46 | 103.99 | 223,959 | -1.65(-1.56%) |
May 03, 2019 | 104.80 | 105.73 | 104.24 | 105.64 | 130,139 | +1.71(+1.65%) |
May 02, 2019 | 101.17 | 104.11 | 101.17 | 103.92 | 297,474 | +1.64(+1.60%) |
May 01, 2019 | 102.88 | 103.70 | 101.33 | 102.29 | 354,116 | -0.49(-0.48%) |
Apr 30, 2019 | 101.89 | 103.38 | 101.08 | 102.78 | 434,001 | +1.19(+1.17%) |
Apr 29, 2019 | 101.48 | 102.10 | 100.74 | 101.59 | 206,034 | +0.76(+0.75%) |
Apr 26, 2019 | 96.85 | 102.00 | 96.85 | 100.84 | 457,359 | +3.34(+3.42%) |
Apr 25, 2019 | 91.81 | 98.15 | 89.78 | 97.50 | 560,784 | -2.50(-2.50%) |
Apr 24, 2019 | 99.69 | 100.71 | 99.65 | 100.00 | 131,579 | +0.41(+0.41%) |
Apr 23, 2019 | 98.56 | 100.05 | 97.51 | 99.58 | 186,375 | +1.60(+1.63%) |
Apr 22, 2019 | 98.67 | 98.90 | 97.60 | 97.98 | 92,600 | -0.98(-0.99%) |
Apr 18, 2019 | 98.35 | 100.14 | 97.94 | 98.97 | 173,234 | +0.03(+0.03%) |
Apr 17, 2019 | 101.09 | 101.23 | 98.59 | 98.94 | 108,815 | -1.88(-1.86%) |
Apr 16, 2019 | 100.40 | 101.12 | 99.79 | 100.82 | 114,274 | +0.84(+0.84%) |
Apr 15, 2019 | 100.16 | 101.04 | 99.59 | 99.98 | 171,398 | -0.68(-0.68%) |
Apr 12, 2019 | 100.30 | 101.20 | 100.05 | 100.66 | 96,027 | +0.47(+0.47%) |
Apr 11, 2019 | 98.38 | 100.21 | 97.54 | 100.19 | 141,493 | +2.09(+2.14%) |
Apr 10, 2019 | 98.10 | 98.47 | 97.27 | 98.10 | 112,264 | +0.30(+0.31%) |
Apr 09, 2019 | 99.53 | 99.53 | 97.63 | 97.80 | 89,847 | -1.90(-1.90%) |
Apr 08, 2019 | 99.24 | 100.13 | 99.04 | 99.70 | 113,507 | -0.10(-0.10%) |
Apr 05, 2019 | 98.59 | 99.89 | 98.23 | 99.80 | 121,263 | +1.37(+1.39%) |
Apr 04, 2019 | 99.83 | 99.83 | 97.55 | 98.43 | 149,892 | -1.20(-1.20%) |
Apr 03, 2019 | 98.12 | 99.98 | 98.12 | 99.63 | 140,055 | +2.45(+2.52%) |
Apr 02, 2019 | 98.13 | 98.24 | 97.03 | 97.18 | 185,431 | -0.73(-0.74%) |