Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 100.31 | 100.52 | 100.25 | 100.44 | 4,755,332 | +0.05(+0.04%) |
Jun 27, 2019 | 100.22 | 100.45 | 100.13 | 100.40 | 2,780,383 | +0.30(+0.30%) |
Jun 26, 2019 | 100.38 | 100.38 | 100.06 | 100.10 | 7,311,403 | -0.41(-0.41%) |
Jun 25, 2019 | 100.45 | 100.63 | 100.38 | 100.51 | 5,751,667 | +0.16(+0.15%) |
Jun 24, 2019 | 100.19 | 100.37 | 100.16 | 100.35 | 3,336,702 | +0.35(+0.35%) |
Jun 21, 2019 | 100.18 | 100.21 | 99.92 | 100.00 | 4,715,571 | -0.41(-0.41%) |
Jun 20, 2019 | 100.46 | 100.68 | 100.39 | 100.42 | 5,011,214 | +0.16(+0.16%) |
Jun 19, 2019 | 99.77 | 100.33 | 99.70 | 100.25 | 4,974,502 | +0.27(+0.27%) |
Jun 18, 2019 | 100.20 | 100.24 | 99.88 | 99.98 | 5,000,165 | +0.19(+0.19%) |
Jun 17, 2019 | 99.79 | 99.86 | 99.67 | 99.79 | 3,328,544 | -0.02(-0.02%) |
Jun 14, 2019 | 99.66 | 99.86 | 99.65 | 99.80 | 4,250,707 | +0.07(+0.07%) |
Jun 13, 2019 | 99.58 | 99.81 | 99.55 | 99.73 | 1,845,328 | +0.25(+0.25%) |
Jun 12, 2019 | 99.30 | 99.50 | 99.29 | 99.48 | 2,259,530 | +0.26(+0.26%) |
Jun 11, 2019 | 99.17 | 99.30 | 99.12 | 99.22 | 2,996,658 | +0.00(+0.00%) |
Jun 10, 2019 | 99.38 | 99.40 | 99.22 | 99.22 | 6,650,101 | -0.50(-0.50%) |
Jun 07, 2019 | 99.88 | 99.90 | 99.64 | 99.72 | 3,073,429 | +0.39(+0.40%) |
Jun 06, 2019 | 99.43 | 99.60 | 99.26 | 99.33 | 2,620,502 | -0.02(-0.02%) |
Jun 05, 2019 | 99.48 | 99.63 | 99.29 | 99.35 | 8,447,640 | +0.00(+0.00%) |
Jun 04, 2019 | 99.29 | 99.50 | 99.14 | 99.35 | 6,027,921 | -0.37(-0.37%) |
Jun 03, 2019 | 99.40 | 99.82 | 99.30 | 99.71 | 26,103,076 | +0.48(+0.48%) |
May 31, 2019 | 98.92 | 99.27 | 98.85 | 99.24 | 6,607,528 | +0.66(+0.67%) |
May 30, 2019 | 98.28 | 98.63 | 98.15 | 98.58 | 3,798,511 | +0.36(+0.36%) |
May 29, 2019 | 98.49 | 98.63 | 98.21 | 98.22 | 5,763,787 | -0.04(-0.04%) |
May 28, 2019 | 98.06 | 98.26 | 97.98 | 98.26 | 7,725,158 | +0.43(+0.44%) |
May 24, 2019 | 97.80 | 97.83 | 97.71 | 97.83 | 2,658,881 | -0.03(-0.03%) |
May 23, 2019 | 97.50 | 98.01 | 97.50 | 97.86 | 6,787,394 | +0.59(+0.61%) |
May 22, 2019 | 97.13 | 97.31 | 97.10 | 97.27 | 3,909,168 | +0.29(+0.30%) |
May 21, 2019 | 97.02 | 97.05 | 96.89 | 96.98 | 2,936,113 | -0.11(-0.11%) |
May 20, 2019 | 97.27 | 97.35 | 97.07 | 97.09 | 2,677,381 | -0.16(-0.17%) |
May 17, 2019 | 97.41 | 97.41 | 97.14 | 97.25 | 2,335,890 | +0.05(+0.05%) |
May 16, 2019 | 97.18 | 97.24 | 97.09 | 97.20 | 4,278,392 | -0.19(-0.20%) |
May 15, 2019 | 97.44 | 97.47 | 97.26 | 97.40 | 6,049,662 | +0.31(+0.32%) |
May 14, 2019 | 97.10 | 97.14 | 96.99 | 97.09 | 2,824,037 | -0.09(-0.09%) |
May 13, 2019 | 97.10 | 97.25 | 97.06 | 97.18 | 6,204,484 | +0.48(+0.50%) |
May 10, 2019 | 96.80 | 96.97 | 96.63 | 96.69 | 3,133,653 | -0.06(-0.07%) |
May 09, 2019 | 96.86 | 96.98 | 96.62 | 96.76 | 4,635,959 | +0.26(+0.26%) |
May 08, 2019 | 96.78 | 96.81 | 96.46 | 96.50 | 4,638,608 | -0.18(-0.19%) |
May 07, 2019 | 96.59 | 96.76 | 96.55 | 96.68 | 4,352,444 | +0.57(+0.60%) |
May 06, 2019 | 96.47 | 96.51 | 96.11 | 96.11 | 3,698,597 | +0.00(+0.00%) |
May 03, 2019 | 96.09 | 96.24 | 96.06 | 96.11 | 2,881,122 | +0.13(+0.13%) |
May 02, 2019 | 96.16 | 96.19 | 95.92 | 95.98 | 3,430,913 | -0.27(-0.28%) |
May 01, 2019 | 96.31 | 96.68 | 96.17 | 96.26 | 7,540,522 | -0.04(-0.05%) |
Apr 30, 2019 | 96.05 | 96.33 | 96.04 | 96.30 | 3,982,989 | +0.19(+0.20%) |
Apr 29, 2019 | 96.14 | 96.18 | 96.04 | 96.11 | 2,985,643 | -0.20(-0.21%) |
Apr 26, 2019 | 96.36 | 96.38 | 96.25 | 96.31 | 2,371,137 | +0.25(+0.27%) |
Apr 25, 2019 | 96.15 | 96.20 | 96.02 | 96.05 | 1,602,942 | -0.12(-0.12%) |
Apr 24, 2019 | 96.08 | 96.18 | 96.06 | 96.17 | 3,592,345 | +0.36(+0.38%) |
Apr 23, 2019 | 95.77 | 95.84 | 95.74 | 95.81 | 2,707,480 | +0.17(+0.18%) |
Apr 22, 2019 | 95.72 | 95.73 | 95.59 | 95.64 | 3,991,861 | -0.14(-0.14%) |
Apr 18, 2019 | 95.78 | 95.90 | 95.75 | 95.77 | 5,380,860 | +0.23(+0.24%) |
Apr 17, 2019 | 95.48 | 95.64 | 95.48 | 95.55 | 2,582,989 | +0.02(+0.02%) |
Apr 16, 2019 | 95.65 | 95.70 | 95.51 | 95.53 | 5,502,420 | -0.33(-0.34%) |
Apr 15, 2019 | 95.75 | 95.86 | 95.75 | 95.85 | 2,651,046 | +0.13(+0.13%) |
Apr 12, 2019 | 95.84 | 95.89 | 95.73 | 95.73 | 6,633,289 | -0.45(-0.46%) |
Apr 11, 2019 | 96.24 | 96.27 | 96.14 | 96.17 | 1,701,808 | -0.22(-0.23%) |
Apr 10, 2019 | 96.32 | 96.45 | 96.31 | 96.39 | 2,265,091 | +0.23(+0.24%) |
Apr 09, 2019 | 96.23 | 96.28 | 96.14 | 96.16 | 3,530,682 | +0.15(+0.15%) |
Apr 08, 2019 | 96.13 | 96.16 | 95.99 | 96.02 | 3,949,503 | -0.13(-0.13%) |
Apr 05, 2019 | 96.03 | 96.21 | 96.01 | 96.15 | 1,924,335 | +0.05(+0.05%) |
Apr 04, 2019 | 96.04 | 96.14 | 95.98 | 96.10 | 2,522,349 | +0.10(+0.10%) |
Apr 03, 2019 | 96.00 | 96.10 | 95.95 | 96.00 | 5,726,329 | -0.30(-0.31%) |
Apr 02, 2019 | 96.23 | 96.32 | 96.17 | 96.30 | 8,048,139 | +0.16(+0.17%) |