Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 93.09 | 93.98 | 93.09 | 93.88 | 864,599 | +0.65(+0.70%) |
Jun 27, 2019 | 92.77 | 93.29 | 92.49 | 93.23 | 645,198 | +0.67(+0.72%) |
Jun 26, 2019 | 95.72 | 95.90 | 92.55 | 92.56 | 935,903 | -3.42(-3.57%) |
Jun 25, 2019 | 95.44 | 96.45 | 95.25 | 95.98 | 915,592 | +0.81(+0.85%) |
Jun 24, 2019 | 95.42 | 96.05 | 94.86 | 95.17 | 1,029,401 | -0.39(-0.41%) |
Jun 21, 2019 | 94.18 | 95.65 | 93.43 | 95.57 | 2,047,758 | +1.39(+1.47%) |
Jun 20, 2019 | 94.38 | 94.48 | 93.12 | 94.18 | 440,142 | +0.20(+0.21%) |
Jun 19, 2019 | 92.74 | 94.16 | 92.57 | 93.98 | 713,115 | +0.89(+0.96%) |
Jun 18, 2019 | 93.80 | 93.83 | 92.37 | 93.09 | 619,302 | -0.06(-0.07%) |
Jun 17, 2019 | 93.34 | 93.63 | 92.63 | 93.16 | 351,508 | -0.21(-0.23%) |
Jun 14, 2019 | 93.04 | 93.55 | 92.96 | 93.37 | 445,624 | +0.40(+0.43%) |
Jun 13, 2019 | 93.01 | 93.38 | 92.60 | 92.97 | 473,902 | +0.19(+0.20%) |
Jun 12, 2019 | 91.43 | 92.85 | 91.43 | 92.78 | 485,508 | +1.52(+1.67%) |
Jun 11, 2019 | 91.72 | 92.34 | 90.79 | 91.26 | 536,500 | -0.44(-0.48%) |
Jun 10, 2019 | 92.30 | 92.30 | 91.31 | 91.71 | 534,522 | -0.97(-1.05%) |
Jun 07, 2019 | 93.10 | 93.55 | 92.58 | 92.68 | 623,064 | -0.01(-0.01%) |
Jun 06, 2019 | 92.38 | 93.19 | 92.13 | 92.68 | 685,505 | +0.34(+0.37%) |
Jun 05, 2019 | 90.75 | 92.68 | 90.33 | 92.35 | 824,620 | +2.04(+2.26%) |
Jun 04, 2019 | 91.63 | 91.63 | 88.90 | 90.31 | 1,047,579 | -1.17(-1.28%) |
Jun 03, 2019 | 90.75 | 91.61 | 90.16 | 91.48 | 663,110 | +0.95(+1.05%) |
May 31, 2019 | 89.57 | 90.58 | 89.22 | 90.53 | 856,503 | +1.03(+1.15%) |
May 30, 2019 | 89.20 | 90.06 | 89.20 | 89.50 | 820,387 | -0.09(-0.10%) |
May 29, 2019 | 90.53 | 90.53 | 89.18 | 89.59 | 1,073,613 | -0.68(-0.76%) |
May 28, 2019 | 91.59 | 91.64 | 90.16 | 90.27 | 1,492,408 | -1.16(-1.26%) |
May 24, 2019 | 91.63 | 91.91 | 91.27 | 91.43 | 740,346 | -0.02(-0.02%) |
May 23, 2019 | 91.07 | 91.56 | 90.48 | 91.45 | 873,987 | +0.42(+0.46%) |
May 22, 2019 | 90.47 | 91.07 | 90.16 | 91.04 | 654,457 | +0.73(+0.81%) |
May 21, 2019 | 90.98 | 91.38 | 90.25 | 90.30 | 810,427 | -0.70(-0.77%) |
May 20, 2019 | 90.99 | 91.43 | 90.60 | 91.00 | 1,113,441 | +0.17(+0.19%) |
May 17, 2019 | 89.97 | 91.46 | 89.84 | 90.83 | 2,897,162 | +0.89(+0.99%) |
May 16, 2019 | 88.97 | 90.31 | 88.82 | 89.94 | 757,307 | +0.81(+0.90%) |
May 15, 2019 | 89.82 | 89.96 | 89.11 | 89.13 | 819,478 | -0.62(-0.69%) |
May 14, 2019 | 90.63 | 90.75 | 89.60 | 89.75 | 889,609 | -0.94(-1.03%) |
May 13, 2019 | 89.77 | 90.82 | 89.66 | 90.69 | 1,318,338 | +0.51(+0.57%) |
May 10, 2019 | 89.21 | 90.28 | 88.75 | 90.18 | 800,861 | +1.08(+1.21%) |
May 09, 2019 | 89.28 | 90.04 | 88.68 | 89.10 | 709,029 | -0.04(-0.04%) |
May 08, 2019 | 90.00 | 90.29 | 88.68 | 89.13 | 1,051,556 | -1.32(-1.46%) |
May 07, 2019 | 91.13 | 91.51 | 89.74 | 90.45 | 896,481 | -0.73(-0.81%) |
May 06, 2019 | 91.30 | 91.51 | 90.77 | 91.19 | 683,656 | +0.11(+0.12%) |
May 03, 2019 | 90.11 | 91.25 | 90.08 | 91.08 | 518,876 | +0.76(+0.84%) |
May 02, 2019 | 90.20 | 90.70 | 89.68 | 90.32 | 570,682 | +0.08(+0.09%) |
May 01, 2019 | 90.30 | 90.81 | 89.69 | 90.24 | 753,345 | -0.31(-0.34%) |
Apr 30, 2019 | 89.21 | 90.59 | 88.92 | 90.55 | 881,411 | +1.65(+1.85%) |
Apr 29, 2019 | 89.01 | 89.24 | 88.69 | 88.90 | 920,652 | -0.44(-0.50%) |
Apr 26, 2019 | 89.80 | 90.16 | 89.28 | 89.35 | 401,561 | +0.00(+0.00%) |
Apr 25, 2019 | 88.30 | 89.62 | 88.15 | 89.35 | 446,423 | +0.79(+0.89%) |
Apr 24, 2019 | 88.31 | 88.93 | 87.94 | 88.56 | 992,969 | +0.46(+0.52%) |
Apr 23, 2019 | 87.92 | 88.55 | 87.72 | 88.10 | 1,134,468 | +0.44(+0.50%) |
Apr 22, 2019 | 87.67 | 87.87 | 87.30 | 87.66 | 450,761 | -0.10(-0.11%) |
Apr 18, 2019 | 88.10 | 88.41 | 87.71 | 87.75 | 852,512 | -0.23(-0.26%) |
Apr 17, 2019 | 88.58 | 88.58 | 87.67 | 87.98 | 523,031 | -0.65(-0.73%) |
Apr 16, 2019 | 89.54 | 89.88 | 88.34 | 88.63 | 860,654 | -0.83(-0.93%) |
Apr 15, 2019 | 89.79 | 89.99 | 89.23 | 89.46 | 375,855 | -0.07(-0.08%) |
Apr 12, 2019 | 88.84 | 89.70 | 88.47 | 89.53 | 456,941 | +0.44(+0.50%) |
Apr 11, 2019 | 88.89 | 89.18 | 88.51 | 89.09 | 485,176 | +0.23(+0.26%) |
Apr 10, 2019 | 89.18 | 89.77 | 88.73 | 88.86 | 489,813 | -0.13(-0.15%) |
Apr 09, 2019 | 89.28 | 89.54 | 88.84 | 88.99 | 486,485 | -0.30(-0.34%) |
Apr 08, 2019 | 89.73 | 89.76 | 89.15 | 89.29 | 512,962 | -0.54(-0.60%) |
Apr 05, 2019 | 89.05 | 89.86 | 88.70 | 89.83 | 676,426 | +0.79(+0.88%) |
Apr 04, 2019 | 89.98 | 89.98 | 88.65 | 89.05 | 611,916 | -0.77(-0.86%) |
Apr 03, 2019 | 88.80 | 89.93 | 88.03 | 89.82 | 935,663 | +1.19(+1.34%) |
Apr 02, 2019 | 90.51 | 90.51 | 88.17 | 88.63 | 2,827,629 | -1.68(-1.86%) |