Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 103.14 | 104.25 | 102.12 | 104.22 | 854,700 | +1.47(+1.43%) |
Jun 27, 2019 | 101.46 | 102.83 | 100.68 | 102.75 | 591,136 | +1.81(+1.79%) |
Jun 26, 2019 | 101.98 | 102.34 | 100.63 | 100.94 | 514,712 | -0.71(-0.70%) |
Jun 25, 2019 | 102.82 | 102.82 | 101.18 | 101.65 | 738,540 | -1.29(-1.25%) |
Jun 24, 2019 | 104.30 | 104.60 | 102.87 | 102.94 | 440,928 | -1.13(-1.09%) |
Jun 21, 2019 | 104.06 | 104.32 | 102.21 | 104.07 | 815,200 | +0.28(+0.27%) |
Jun 20, 2019 | 103.88 | 104.05 | 102.87 | 103.79 | 503,237 | +0.79(+0.77%) |
Jun 19, 2019 | 102.03 | 103.16 | 101.86 | 103.00 | 444,609 | +0.85(+0.83%) |
Jun 18, 2019 | 102.35 | 102.99 | 101.98 | 102.15 | 369,627 | +0.63(+0.62%) |
Jun 17, 2019 | 100.94 | 102.01 | 100.28 | 101.52 | 545,155 | +0.93(+0.92%) |
Jun 14, 2019 | 100.39 | 101.52 | 99.37 | 100.59 | 267,300 | +0.49(+0.49%) |
Jun 13, 2019 | 100.76 | 100.76 | 99.71 | 100.10 | 325,718 | -0.12(-0.12%) |
Jun 12, 2019 | 101.28 | 101.59 | 100.13 | 100.22 | 534,169 | -1.18(-1.16%) |
Jun 11, 2019 | 102.81 | 103.04 | 100.85 | 101.40 | 393,600 | -0.99(-0.97%) |
Jun 10, 2019 | 102.42 | 103.17 | 102.17 | 102.39 | 322,495 | +0.17(+0.17%) |
Jun 07, 2019 | 101.15 | 102.92 | 101.15 | 102.22 | 397,700 | +1.16(+1.15%) |
Jun 06, 2019 | 99.85 | 101.20 | 99.65 | 101.06 | 967,950 | +1.23(+1.23%) |
Jun 05, 2019 | 100.12 | 100.29 | 99.04 | 99.83 | 642,192 | +0.04(+0.04%) |
Jun 04, 2019 | 98.31 | 100.54 | 97.99 | 99.79 | 670,602 | +2.15(+2.20%) |
Jun 03, 2019 | 98.23 | 98.85 | 97.37 | 97.64 | 539,418 | -0.51(-0.52%) |
May 31, 2019 | 98.19 | 98.70 | 97.50 | 98.15 | 579,000 | -0.73(-0.74%) |
May 30, 2019 | 98.40 | 99.49 | 97.79 | 98.88 | 303,872 | +0.63(+0.64%) |
May 29, 2019 | 99.03 | 99.21 | 97.97 | 98.25 | 521,173 | -1.44(-1.44%) |
May 28, 2019 | 99.08 | 100.35 | 99.08 | 99.69 | 1,402,748 | +0.21(+0.21%) |
May 24, 2019 | 99.70 | 100.33 | 99.28 | 99.48 | 633,600 | +0.21(+0.21%) |
May 23, 2019 | 99.50 | 99.74 | 98.56 | 99.27 | 344,563 | -0.75(-0.75%) |
May 22, 2019 | 99.72 | 100.22 | 99.48 | 100.02 | 502,096 | +0.04(+0.04%) |
May 21, 2019 | 99.50 | 100.66 | 99.50 | 99.98 | 543,442 | +0.80(+0.81%) |
May 20, 2019 | 100.87 | 100.93 | 98.80 | 99.18 | 348,833 | -2.48(-2.44%) |
May 17, 2019 | 99.82 | 101.84 | 99.82 | 101.66 | 568,200 | +1.23(+1.22%) |
May 16, 2019 | 99.01 | 100.86 | 99.01 | 100.43 | 608,764 | +1.61(+1.63%) |
May 15, 2019 | 97.40 | 98.90 | 96.45 | 98.82 | 450,251 | +1.17(+1.20%) |
May 14, 2019 | 97.33 | 98.86 | 96.65 | 97.65 | 399,377 | +0.45(+0.46%) |
May 13, 2019 | 98.39 | 99.22 | 96.25 | 97.20 | 346,811 | -2.76(-2.76%) |
May 10, 2019 | 99.26 | 100.00 | 97.77 | 99.96 | 408,700 | +0.74(+0.75%) |
May 09, 2019 | 98.40 | 99.31 | 97.64 | 99.22 | 387,968 | +0.23(+0.23%) |
May 08, 2019 | 99.70 | 99.93 | 98.87 | 98.99 | 519,296 | -0.72(-0.72%) |
May 07, 2019 | 98.62 | 99.76 | 98.25 | 99.71 | 695,238 | +0.23(+0.23%) |
May 06, 2019 | 98.53 | 99.67 | 98.53 | 99.48 | 311,912 | -0.53(-0.53%) |
May 03, 2019 | 98.35 | 100.01 | 98.09 | 100.01 | 463,500 | +1.62(+1.65%) |
May 02, 2019 | 98.92 | 98.92 | 94.41 | 98.39 | 462,334 | -0.17(-0.17%) |
May 01, 2019 | 99.00 | 100.36 | 98.55 | 98.56 | 363,548 | -0.15(-0.15%) |
Apr 30, 2019 | 98.41 | 99.32 | 98.02 | 98.71 | 635,173 | +0.10(+0.10%) |
Apr 29, 2019 | 98.04 | 98.70 | 98.04 | 98.61 | 328,951 | +0.31(+0.32%) |
Apr 26, 2019 | 97.42 | 98.34 | 97.22 | 98.30 | 301,000 | +0.95(+0.98%) |
Apr 25, 2019 | 96.31 | 97.79 | 96.31 | 97.35 | 394,474 | +0.99(+1.03%) |
Apr 24, 2019 | 95.63 | 97.41 | 95.00 | 96.36 | 477,731 | +0.38(+0.40%) |
Apr 23, 2019 | 95.36 | 96.32 | 95.06 | 95.98 | 687,010 | +0.92(+0.97%) |
Apr 22, 2019 | 95.17 | 95.89 | 94.87 | 95.06 | 466,217 | -0.86(-0.90%) |
Apr 18, 2019 | 96.25 | 96.70 | 94.88 | 95.92 | 454,200 | +0.02(+0.02%) |
Apr 17, 2019 | 95.60 | 95.96 | 95.43 | 95.90 | 381,561 | +0.45(+0.47%) |
Apr 16, 2019 | 94.93 | 95.54 | 94.50 | 95.45 | 259,069 | +0.72(+0.76%) |
Apr 15, 2019 | 94.68 | 95.25 | 94.48 | 94.73 | 513,839 | -0.22(-0.23%) |
Apr 12, 2019 | 95.16 | 95.19 | 94.38 | 94.95 | 302,400 | +0.32(+0.34%) |
Apr 11, 2019 | 94.59 | 94.72 | 94.00 | 94.63 | 350,870 | +0.38(+0.40%) |
Apr 10, 2019 | 93.46 | 94.30 | 93.05 | 94.25 | 348,917 | +0.67(+0.72%) |
Apr 09, 2019 | 92.83 | 93.69 | 92.83 | 93.58 | 628,835 | +0.17(+0.18%) |
Apr 08, 2019 | 93.23 | 93.50 | 92.71 | 93.41 | 528,970 | +0.20(+0.21%) |
Apr 05, 2019 | 92.21 | 93.24 | 92.21 | 93.21 | 591,500 | +1.23(+1.34%) |
Apr 04, 2019 | 92.26 | 92.50 | 91.33 | 91.98 | 501,138 | -0.07(-0.08%) |
Apr 03, 2019 | 92.96 | 93.15 | 91.58 | 92.05 | 641,018 | -0.63(-0.68%) |
Apr 02, 2019 | 92.39 | 92.77 | 91.76 | 92.68 | 432,018 | +0.38(+0.41%) |