Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 93.49 | 94.88 | 93.49 | 94.77 | 502,648 | +1.54(+1.65%) |
Jun 27, 2019 | 93.26 | 93.77 | 92.70 | 93.23 | 320,747 | +0.27(+0.29%) |
Jun 26, 2019 | 92.86 | 93.68 | 92.75 | 92.96 | 253,435 | +0.24(+0.26%) |
Jun 25, 2019 | 93.63 | 93.89 | 92.60 | 92.73 | 273,165 | -0.73(-0.78%) |
Jun 24, 2019 | 94.32 | 94.96 | 93.37 | 93.45 | 308,130 | -0.82(-0.87%) |
Jun 21, 2019 | 94.65 | 95.18 | 93.69 | 94.28 | 411,968 | -0.65(-0.69%) |
Jun 20, 2019 | 94.46 | 95.08 | 93.79 | 94.93 | 359,529 | +1.35(+1.45%) |
Jun 19, 2019 | 95.32 | 95.32 | 93.21 | 93.58 | 225,682 | -1.80(-1.88%) |
Jun 18, 2019 | 93.81 | 95.58 | 93.35 | 95.38 | 317,517 | +2.17(+2.32%) |
Jun 17, 2019 | 93.46 | 93.97 | 92.91 | 93.21 | 277,853 | -0.20(-0.21%) |
Jun 14, 2019 | 91.65 | 93.53 | 91.25 | 93.41 | 202,708 | +1.49(+1.63%) |
Jun 13, 2019 | 90.74 | 92.25 | 90.73 | 91.91 | 348,875 | +1.15(+1.27%) |
Jun 12, 2019 | 92.25 | 92.25 | 90.58 | 90.76 | 137,800 | -1.12(-1.22%) |
Jun 11, 2019 | 92.09 | 92.94 | 89.94 | 91.87 | 264,121 | +0.26(+0.29%) |
Jun 10, 2019 | 92.35 | 93.28 | 91.46 | 91.61 | 221,487 | -0.54(-0.59%) |
Jun 07, 2019 | 91.04 | 92.56 | 90.88 | 92.15 | 177,765 | +1.58(+1.74%) |
Jun 06, 2019 | 91.19 | 91.69 | 89.72 | 90.57 | 210,441 | -0.57(-0.62%) |
Jun 05, 2019 | 91.65 | 93.19 | 89.86 | 91.14 | 183,802 | +0.40(+0.44%) |
Jun 04, 2019 | 90.11 | 90.90 | 89.56 | 90.74 | 257,905 | +1.39(+1.56%) |
Jun 03, 2019 | 88.84 | 90.24 | 88.31 | 89.35 | 211,635 | +0.62(+0.69%) |
May 31, 2019 | 87.52 | 88.79 | 87.27 | 88.73 | 289,477 | +0.02(+0.02%) |
May 30, 2019 | 89.34 | 89.66 | 88.48 | 88.71 | 267,179 | -0.43(-0.48%) |
May 29, 2019 | 90.51 | 90.52 | 88.96 | 89.14 | 265,818 | -2.03(-2.23%) |
May 28, 2019 | 92.03 | 92.85 | 91.10 | 91.17 | 140,364 | -0.72(-0.78%) |
May 24, 2019 | 91.87 | 92.69 | 91.58 | 91.89 | 314,313 | +0.45(+0.50%) |
May 23, 2019 | 92.08 | 92.61 | 90.38 | 91.44 | 181,266 | -1.35(-1.46%) |
May 22, 2019 | 92.35 | 93.02 | 92.15 | 92.79 | 174,845 | -0.10(-0.11%) |
May 21, 2019 | 92.75 | 92.96 | 91.94 | 92.90 | 292,076 | +0.55(+0.59%) |
May 20, 2019 | 91.38 | 92.68 | 90.79 | 92.35 | 479,578 | +0.38(+0.41%) |
May 17, 2019 | 92.05 | 93.54 | 91.67 | 91.97 | 624,928 | -0.54(-0.58%) |
May 16, 2019 | 89.83 | 92.95 | 89.53 | 92.51 | 879,335 | +2.75(+3.07%) |
May 15, 2019 | 88.49 | 89.97 | 87.54 | 89.76 | 564,594 | +0.71(+0.80%) |
May 14, 2019 | 87.60 | 89.73 | 87.55 | 89.05 | 376,465 | +1.54(+1.76%) |
May 13, 2019 | 89.66 | 89.83 | 87.35 | 87.51 | 404,456 | -3.47(-3.82%) |
May 10, 2019 | 91.16 | 91.36 | 89.83 | 90.98 | 296,996 | -0.31(-0.34%) |
May 09, 2019 | 92.11 | 93.00 | 90.98 | 91.29 | 212,730 | -1.33(-1.44%) |
May 08, 2019 | 91.08 | 93.30 | 90.85 | 92.62 | 1,056,607 | +1.46(+1.60%) |
May 07, 2019 | 92.93 | 93.14 | 90.69 | 91.16 | 503,713 | -2.71(-2.89%) |
May 06, 2019 | 92.99 | 94.09 | 92.50 | 93.87 | 379,135 | -0.51(-0.54%) |
May 03, 2019 | 93.76 | 95.55 | 93.76 | 94.38 | 260,971 | +0.74(+0.79%) |
May 02, 2019 | 93.40 | 93.97 | 92.37 | 93.64 | 425,323 | +0.65(+0.70%) |
May 01, 2019 | 94.42 | 94.93 | 92.86 | 92.99 | 401,857 | -1.36(-1.44%) |
Apr 30, 2019 | 93.39 | 94.70 | 93.06 | 94.35 | 647,981 | +1.36(+1.46%) |
Apr 29, 2019 | 95.47 | 95.94 | 92.82 | 92.99 | 699,950 | -2.57(-2.69%) |
Apr 26, 2019 | 100.04 | 100.98 | 93.47 | 95.56 | 1,037,422 | -3.02(-3.06%) |
Apr 25, 2019 | 99.53 | 99.81 | 98.12 | 98.58 | 610,599 | -0.56(-0.56%) |
Apr 24, 2019 | 97.72 | 99.37 | 97.39 | 99.13 | 415,931 | +1.58(+1.62%) |
Apr 23, 2019 | 96.55 | 97.61 | 95.91 | 97.56 | 321,124 | +1.39(+1.44%) |
Apr 22, 2019 | 97.14 | 97.75 | 95.61 | 96.17 | 192,858 | -1.21(-1.24%) |
Apr 18, 2019 | 97.49 | 97.80 | 96.39 | 97.38 | 261,924 | +0.17(+0.17%) |
Apr 17, 2019 | 98.94 | 99.26 | 97.00 | 97.21 | 213,195 | -1.17(-1.19%) |
Apr 16, 2019 | 98.04 | 98.86 | 97.83 | 98.38 | 269,352 | +0.86(+0.88%) |
Apr 15, 2019 | 98.12 | 98.79 | 97.40 | 97.52 | 157,662 | -0.60(-0.62%) |
Apr 12, 2019 | 97.25 | 98.29 | 97.18 | 98.12 | 259,805 | +1.29(+1.34%) |
Apr 11, 2019 | 97.16 | 97.71 | 96.51 | 96.83 | 453,426 | +0.07(+0.07%) |
Apr 10, 2019 | 96.19 | 96.92 | 95.92 | 96.77 | 555,969 | +0.59(+0.62%) |
Apr 09, 2019 | 96.74 | 97.20 | 95.79 | 96.17 | 397,794 | -1.23(-1.26%) |
Apr 08, 2019 | 98.21 | 99.06 | 97.25 | 97.40 | 502,146 | -0.83(-0.85%) |
Apr 05, 2019 | 99.45 | 100.04 | 98.15 | 98.23 | 447,878 | -1.06(-1.06%) |
Apr 04, 2019 | 97.80 | 99.42 | 97.80 | 99.29 | 145,497 | +1.36(+1.39%) |
Apr 03, 2019 | 98.46 | 99.29 | 97.78 | 97.93 | 431,880 | -0.27(-0.28%) |
Apr 02, 2019 | 98.80 | 98.80 | 97.23 | 98.20 | 215,699 | -0.68(-0.69%) |