Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 92.49 | 94.31 | 92.49 | 94.01 | 1,182,214 | +1.35(+1.46%) |
Jun 27, 2019 | 94.30 | 94.86 | 91.75 | 92.66 | 868,937 | -0.28(-0.30%) |
Jun 26, 2019 | 91.20 | 93.88 | 90.93 | 92.93 | 1,055,135 | +2.25(+2.49%) |
Jun 25, 2019 | 91.86 | 91.86 | 90.43 | 90.68 | 997,200 | -1.33(-1.45%) |
Jun 24, 2019 | 92.22 | 93.55 | 91.37 | 92.01 | 1,256,664 | -0.63(-0.68%) |
Jun 21, 2019 | 89.89 | 92.67 | 89.37 | 92.64 | 2,203,250 | +2.81(+3.13%) |
Jun 20, 2019 | 88.55 | 89.88 | 88.27 | 89.82 | 1,072,726 | +2.54(+2.91%) |
Jun 19, 2019 | 89.13 | 89.77 | 86.97 | 87.28 | 946,932 | -1.76(-1.97%) |
Jun 18, 2019 | 88.51 | 91.63 | 88.47 | 89.04 | 1,333,420 | +1.31(+1.49%) |
Jun 17, 2019 | 87.12 | 88.87 | 86.73 | 87.73 | 1,068,227 | +0.27(+0.31%) |
Jun 14, 2019 | 88.80 | 88.88 | 86.98 | 87.46 | 1,222,585 | -1.71(-1.92%) |
Jun 13, 2019 | 87.64 | 89.33 | 87.28 | 89.17 | 746,400 | +2.45(+2.83%) |
Jun 12, 2019 | 87.84 | 88.23 | 86.55 | 86.72 | 1,445,866 | -1.39(-1.58%) |
Jun 11, 2019 | 89.84 | 91.39 | 88.00 | 88.11 | 1,143,258 | -1.06(-1.19%) |
Jun 10, 2019 | 87.94 | 90.89 | 87.94 | 89.17 | 929,063 | +1.39(+1.58%) |
Jun 07, 2019 | 87.29 | 88.50 | 86.27 | 87.78 | 1,361,011 | +0.49(+0.56%) |
Jun 06, 2019 | 88.35 | 88.60 | 86.05 | 87.29 | 1,118,942 | -1.37(-1.55%) |
Jun 05, 2019 | 91.08 | 91.79 | 87.36 | 88.66 | 1,568,309 | -1.78(-1.97%) |
Jun 04, 2019 | 88.66 | 90.95 | 87.65 | 90.44 | 2,033,580 | +3.31(+3.80%) |
Jun 03, 2019 | 84.07 | 89.07 | 84.07 | 87.13 | 3,355,361 | +2.51(+2.97%) |
May 31, 2019 | 82.29 | 85.17 | 81.96 | 84.62 | 2,896,290 | +0.70(+0.83%) |
May 30, 2019 | 89.39 | 90.78 | 83.76 | 83.92 | 7,991,588 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.59 | 2,486,695 | -6.61(-6.28%) |
May 28, 2019 | 106.05 | 107.26 | 104.58 | 105.19 | 1,391,308 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.73 | 106.24 | 1,356,582 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.97 | 1,596,974 | -2.87(-2.64%) |
May 22, 2019 | 108.82 | 111.31 | 108.65 | 108.84 | 1,983,942 | +1.04(+0.97%) |
May 21, 2019 | 105.72 | 108.12 | 105.15 | 107.79 | 1,084,473 | +2.48(+2.35%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,904 | -2.63(-2.44%) |
May 17, 2019 | 108.70 | 109.86 | 107.88 | 107.94 | 807,590 | -1.68(-1.53%) |
May 16, 2019 | 110.19 | 111.15 | 109.40 | 109.62 | 811,570 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.65 | 109.83 | 110.15 | 1,188,837 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.80 | 110.07 | 111.58 | 1,326,223 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.71 | 1,579,913 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.07 | 115.50 | 118.55 | 990,680 | -1.25(-1.04%) |
May 09, 2019 | 120.27 | 120.72 | 117.51 | 119.80 | 1,092,217 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,707 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.49 | 119.42 | 120.96 | 1,058,544 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.11 | 758,066 | -3.18(-2.52%) |
May 03, 2019 | 127.20 | 127.72 | 125.51 | 126.28 | 687,141 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.95 | 742,452 | -0.47(-0.37%) |
May 01, 2019 | 128.73 | 129.37 | 127.38 | 127.42 | 555,864 | -0.66(-0.52%) |
Apr 30, 2019 | 129.27 | 130.35 | 127.75 | 128.08 | 794,650 | -1.64(-1.26%) |
Apr 29, 2019 | 129.64 | 130.65 | 129.02 | 129.72 | 744,116 | -0.38(-0.29%) |
Apr 26, 2019 | 129.10 | 130.35 | 128.06 | 130.10 | 718,865 | +0.98(+0.76%) |
Apr 25, 2019 | 131.52 | 131.67 | 129.10 | 129.11 | 646,292 | -2.66(-2.02%) |
Apr 24, 2019 | 131.16 | 132.36 | 130.10 | 131.78 | 560,152 | +0.58(+0.44%) |
Apr 23, 2019 | 130.48 | 131.27 | 128.59 | 131.20 | 1,289,202 | +1.19(+0.92%) |
Apr 22, 2019 | 131.07 | 131.44 | 129.58 | 130.01 | 788,069 | -1.26(-0.96%) |
Apr 18, 2019 | 131.54 | 133.29 | 130.99 | 131.27 | 1,055,436 | -0.13(-0.10%) |
Apr 17, 2019 | 129.47 | 131.71 | 129.47 | 131.40 | 1,217,814 | +2.36(+1.83%) |
Apr 16, 2019 | 127.88 | 129.77 | 127.17 | 129.03 | 858,124 | +1.20(+0.94%) |
Apr 15, 2019 | 128.25 | 129.43 | 127.07 | 127.83 | 911,242 | -0.41(-0.32%) |
Apr 12, 2019 | 126.47 | 128.25 | 126.17 | 128.24 | 961,877 | +2.22(+1.76%) |
Apr 11, 2019 | 126.14 | 126.99 | 125.36 | 126.02 | 730,266 | -0.42(-0.33%) |
Apr 10, 2019 | 125.87 | 127.40 | 125.57 | 126.43 | 801,639 | +0.73(+0.58%) |
Apr 09, 2019 | 127.98 | 128.24 | 125.62 | 125.71 | 1,173,583 | -0.79(-0.63%) |
Apr 08, 2019 | 125.94 | 127.34 | 125.15 | 126.50 | 1,015,785 | +0.14(+0.11%) |
Apr 05, 2019 | 127.42 | 128.79 | 126.01 | 126.36 | 1,395,331 | -1.22(-0.96%) |
Apr 04, 2019 | 123.57 | 128.18 | 122.89 | 127.58 | 1,594,287 | +3.98(+3.22%) |
Apr 03, 2019 | 124.12 | 124.59 | 123.25 | 123.60 | 1,161,304 | +0.28(+0.23%) |
Apr 02, 2019 | 124.33 | 124.44 | 122.43 | 123.33 | 1,265,654 | -0.82(-0.66%) |