Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 91.67 | 92.37 | 91.04 | 91.85 | 4,653,799 | +0.98(+1.08%) |
Jun 27, 2019 | 89.96 | 91.09 | 89.35 | 90.87 | 865,789 | +1.38(+1.54%) |
Jun 26, 2019 | 88.78 | 89.75 | 88.50 | 89.49 | 805,246 | +0.81(+0.92%) |
Jun 25, 2019 | 89.78 | 89.78 | 88.37 | 88.67 | 710,418 | -0.95(-1.06%) |
Jun 24, 2019 | 90.92 | 91.18 | 89.23 | 89.63 | 1,090,826 | -1.05(-1.16%) |
Jun 21, 2019 | 91.95 | 91.96 | 90.63 | 90.68 | 1,998,597 | -1.06(-1.16%) |
Jun 20, 2019 | 91.36 | 92.51 | 90.47 | 91.75 | 1,415,637 | +1.47(+1.62%) |
Jun 19, 2019 | 89.91 | 90.42 | 89.07 | 90.28 | 1,608,449 | +0.37(+0.41%) |
Jun 18, 2019 | 88.36 | 90.42 | 88.24 | 89.91 | 1,249,263 | +1.97(+2.24%) |
Jun 17, 2019 | 88.78 | 88.98 | 87.80 | 87.95 | 965,528 | -0.75(-0.84%) |
Jun 14, 2019 | 85.95 | 88.85 | 85.95 | 88.69 | 946,980 | -0.13(-0.14%) |
Jun 13, 2019 | 88.30 | 89.03 | 87.68 | 88.82 | 1,041,526 | +0.83(+0.94%) |
Jun 12, 2019 | 88.68 | 88.78 | 87.41 | 87.99 | 946,822 | -0.67(-0.76%) |
Jun 11, 2019 | 89.60 | 90.18 | 88.34 | 88.66 | 1,044,198 | -0.25(-0.28%) |
Jun 10, 2019 | 88.64 | 89.54 | 88.29 | 88.91 | 1,143,764 | +1.06(+1.21%) |
Jun 07, 2019 | 86.65 | 87.97 | 86.27 | 87.85 | 1,156,433 | +1.63(+1.89%) |
Jun 06, 2019 | 86.15 | 86.48 | 85.53 | 86.22 | 907,076 | +0.24(+0.28%) |
Jun 05, 2019 | 85.69 | 86.04 | 84.42 | 85.98 | 803,453 | +0.49(+0.57%) |
Jun 04, 2019 | 83.92 | 85.49 | 83.03 | 85.49 | 1,502,893 | +2.85(+3.45%) |
Jun 03, 2019 | 84.26 | 84.54 | 82.03 | 82.64 | 2,835,242 | -1.43(-1.70%) |
May 31, 2019 | 84.40 | 84.75 | 83.71 | 84.07 | 1,613,616 | -1.24(-1.45%) |
May 30, 2019 | 85.24 | 85.93 | 84.76 | 85.30 | 1,000,774 | +0.35(+0.41%) |
May 29, 2019 | 84.24 | 85.05 | 83.51 | 84.95 | 1,172,119 | +0.22(+0.26%) |
May 28, 2019 | 86.02 | 86.23 | 84.70 | 84.73 | 1,933,798 | -1.50(-1.74%) |
May 24, 2019 | 86.07 | 86.39 | 85.49 | 86.23 | 922,427 | +0.80(+0.93%) |
May 23, 2019 | 86.63 | 86.69 | 85.02 | 85.44 | 1,351,189 | -2.07(-2.37%) |
May 22, 2019 | 87.53 | 87.97 | 87.19 | 87.51 | 602,076 | -0.33(-0.38%) |
May 21, 2019 | 87.30 | 88.01 | 87.17 | 87.84 | 583,777 | +1.29(+1.49%) |
May 20, 2019 | 86.47 | 86.97 | 85.91 | 86.55 | 957,703 | -0.21(-0.24%) |
May 17, 2019 | 86.87 | 88.36 | 86.18 | 86.76 | 1,104,338 | -0.77(-0.88%) |
May 16, 2019 | 86.73 | 88.33 | 86.55 | 87.53 | 1,131,257 | +1.12(+1.30%) |
May 15, 2019 | 84.83 | 86.91 | 84.77 | 86.41 | 1,116,646 | +0.63(+0.74%) |
May 14, 2019 | 84.39 | 86.44 | 84.21 | 85.78 | 1,073,747 | +1.72(+2.05%) |
May 13, 2019 | 86.06 | 86.81 | 83.92 | 84.06 | 1,928,042 | -3.71(-4.22%) |
May 10, 2019 | 85.27 | 88.19 | 84.83 | 87.76 | 1,958,428 | +2.29(+2.67%) |
May 09, 2019 | 84.80 | 85.73 | 83.55 | 85.48 | 1,377,151 | -0.12(-0.15%) |
May 08, 2019 | 85.62 | 86.32 | 85.55 | 85.60 | 1,076,641 | -0.26(-0.30%) |
May 07, 2019 | 86.72 | 87.48 | 85.19 | 85.86 | 1,707,627 | -2.03(-2.31%) |
May 06, 2019 | 87.32 | 88.27 | 86.63 | 87.89 | 1,134,892 | -0.93(-1.05%) |
May 03, 2019 | 87.86 | 88.87 | 87.79 | 88.82 | 646,072 | +1.33(+1.52%) |
May 02, 2019 | 88.36 | 88.80 | 86.52 | 87.49 | 1,212,860 | -0.67(-0.76%) |
May 01, 2019 | 89.72 | 89.72 | 88.07 | 88.16 | 1,174,028 | -1.19(-1.33%) |
Apr 30, 2019 | 89.28 | 89.47 | 88.27 | 89.35 | 1,386,559 | +0.18(+0.21%) |
Apr 29, 2019 | 89.83 | 90.11 | 89.14 | 89.17 | 933,914 | -0.64(-0.71%) |
Apr 26, 2019 | 89.59 | 89.91 | 88.17 | 89.81 | 1,059,462 | +0.32(+0.36%) |
Apr 25, 2019 | 91.09 | 91.11 | 89.35 | 89.48 | 1,484,961 | -1.75(-1.91%) |
Apr 24, 2019 | 92.87 | 92.87 | 88.23 | 91.23 | 1,862,207 | +1.88(+2.10%) |
Apr 23, 2019 | 88.50 | 89.58 | 87.53 | 89.35 | 1,189,410 | +0.84(+0.95%) |
Apr 22, 2019 | 87.98 | 88.73 | 87.48 | 88.51 | 1,579,399 | +0.49(+0.56%) |
Apr 18, 2019 | 88.14 | 88.32 | 87.46 | 88.02 | 1,587,268 | -0.16(-0.18%) |
Apr 17, 2019 | 88.94 | 88.94 | 87.72 | 88.18 | 1,059,948 | -0.49(-0.55%) |
Apr 16, 2019 | 87.57 | 88.81 | 87.34 | 88.67 | 991,114 | +1.44(+1.65%) |
Apr 15, 2019 | 88.10 | 88.35 | 86.96 | 87.23 | 805,684 | -0.79(-0.90%) |
Apr 12, 2019 | 88.25 | 88.50 | 87.09 | 88.02 | 938,308 | +0.96(+1.10%) |
Apr 11, 2019 | 86.93 | 87.79 | 86.70 | 87.07 | 1,067,764 | +0.58(+0.67%) |
Apr 10, 2019 | 86.44 | 86.52 | 85.04 | 86.48 | 1,235,273 | +0.19(+0.22%) |
Apr 09, 2019 | 86.50 | 86.85 | 85.83 | 86.29 | 941,110 | -0.57(-0.65%) |
Apr 08, 2019 | 86.81 | 87.10 | 86.53 | 86.86 | 996,463 | +0.05(+0.06%) |
Apr 05, 2019 | 86.02 | 86.90 | 85.70 | 86.81 | 1,245,222 | +1.19(+1.39%) |
Apr 04, 2019 | 85.82 | 86.26 | 85.04 | 85.62 | 777,852 | -0.24(-0.28%) |
Apr 03, 2019 | 86.39 | 86.68 | 85.79 | 85.86 | 1,141,318 | +0.02(+0.03%) |
Apr 02, 2019 | 85.89 | 86.18 | 85.44 | 85.84 | 826,501 | -0.02(-0.03%) |