Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 100.30 | 100.52 | 100.25 | 100.44 | 4,755,448 | +0.05(+0.05%) |
Jun 27, 2019 | 100.21 | 100.45 | 100.13 | 100.39 | 2,780,450 | +0.30(+0.30%) |
Jun 26, 2019 | 100.38 | 100.38 | 100.06 | 100.09 | 7,311,580 | -0.41(-0.41%) |
Jun 25, 2019 | 100.45 | 100.63 | 100.37 | 100.50 | 5,751,807 | +0.16(+0.16%) |
Jun 24, 2019 | 100.19 | 100.37 | 100.16 | 100.35 | 3,336,783 | +0.35(+0.35%) |
Jun 21, 2019 | 100.18 | 100.21 | 99.92 | 100.00 | 4,715,686 | -0.41(-0.41%) |
Jun 20, 2019 | 100.46 | 100.68 | 100.39 | 100.41 | 5,011,335 | +0.16(+0.16%) |
Jun 19, 2019 | 99.77 | 100.33 | 99.70 | 100.25 | 4,974,623 | +0.27(+0.27%) |
Jun 18, 2019 | 100.19 | 100.24 | 99.88 | 99.98 | 5,000,286 | +0.19(+0.19%) |
Jun 17, 2019 | 99.78 | 99.86 | 99.67 | 99.78 | 3,328,625 | -0.02(-0.02%) |
Jun 14, 2019 | 99.66 | 99.85 | 99.65 | 99.80 | 4,250,810 | +0.07(+0.07%) |
Jun 13, 2019 | 99.57 | 99.81 | 99.55 | 99.73 | 1,845,373 | +0.25(+0.25%) |
Jun 12, 2019 | 99.30 | 99.50 | 99.29 | 99.48 | 2,259,584 | +0.26(+0.26%) |
Jun 11, 2019 | 99.16 | 99.30 | 99.12 | 99.22 | 2,996,730 | +0.00(+0.00%) |
Jun 10, 2019 | 99.38 | 99.40 | 99.21 | 99.22 | 6,650,263 | -0.50(-0.50%) |
Jun 07, 2019 | 99.87 | 99.89 | 99.64 | 99.72 | 3,073,504 | +0.39(+0.40%) |
Jun 06, 2019 | 99.43 | 99.60 | 99.26 | 99.33 | 2,620,565 | -0.02(-0.02%) |
Jun 05, 2019 | 99.47 | 99.63 | 99.29 | 99.35 | 8,447,845 | +0.00(+0.00%) |
Jun 04, 2019 | 99.29 | 99.50 | 99.14 | 99.35 | 6,028,067 | -0.37(-0.37%) |
Jun 03, 2019 | 99.40 | 99.82 | 99.30 | 99.71 | 26,103,710 | +0.48(+0.48%) |
May 31, 2019 | 98.91 | 99.27 | 98.85 | 99.23 | 6,607,689 | +0.66(+0.67%) |
May 30, 2019 | 98.28 | 98.62 | 98.15 | 98.58 | 3,798,603 | +0.36(+0.36%) |
May 29, 2019 | 98.49 | 98.62 | 98.20 | 98.22 | 5,763,927 | -0.04(-0.04%) |
May 28, 2019 | 98.06 | 98.26 | 97.98 | 98.26 | 7,725,346 | +0.43(+0.44%) |
May 24, 2019 | 97.79 | 97.83 | 97.70 | 97.83 | 2,658,945 | -0.03(-0.03%) |
May 23, 2019 | 97.50 | 98.00 | 97.50 | 97.86 | 6,787,560 | +0.59(+0.61%) |
May 22, 2019 | 97.13 | 97.31 | 97.10 | 97.27 | 3,909,263 | +0.29(+0.30%) |
May 21, 2019 | 97.02 | 97.05 | 96.89 | 96.97 | 2,936,185 | -0.11(-0.11%) |
May 20, 2019 | 97.27 | 97.35 | 97.06 | 97.08 | 2,677,446 | -0.16(-0.17%) |
May 17, 2019 | 97.41 | 97.41 | 97.14 | 97.25 | 2,335,947 | +0.05(+0.05%) |
May 16, 2019 | 97.17 | 97.23 | 97.08 | 97.20 | 4,278,497 | -0.19(-0.20%) |
May 15, 2019 | 97.44 | 97.47 | 97.26 | 97.39 | 6,049,810 | +0.31(+0.32%) |
May 14, 2019 | 97.10 | 97.14 | 96.98 | 97.08 | 2,824,106 | -0.09(-0.09%) |
May 13, 2019 | 97.10 | 97.25 | 97.06 | 97.17 | 6,204,635 | +0.48(+0.50%) |
May 10, 2019 | 96.80 | 96.96 | 96.63 | 96.69 | 3,133,730 | -0.06(-0.07%) |
May 09, 2019 | 96.86 | 96.97 | 96.62 | 96.76 | 4,636,072 | +0.26(+0.26%) |
May 08, 2019 | 96.77 | 96.81 | 96.45 | 96.50 | 4,638,722 | -0.18(-0.19%) |
May 07, 2019 | 96.59 | 96.76 | 96.55 | 96.68 | 4,352,550 | +0.57(+0.60%) |
May 06, 2019 | 96.47 | 96.51 | 96.11 | 96.11 | 3,698,687 | +0.00(+0.00%) |
May 03, 2019 | 96.09 | 96.24 | 96.06 | 96.11 | 2,881,192 | +0.13(+0.13%) |
May 02, 2019 | 96.15 | 96.19 | 95.92 | 95.98 | 3,430,997 | -0.27(-0.28%) |
May 01, 2019 | 96.31 | 96.68 | 96.17 | 96.25 | 7,540,706 | -0.04(-0.05%) |
Apr 30, 2019 | 96.05 | 96.33 | 96.04 | 96.30 | 3,983,086 | +0.19(+0.20%) |
Apr 29, 2019 | 96.13 | 96.18 | 96.03 | 96.11 | 2,985,716 | -0.20(-0.21%) |
Apr 26, 2019 | 96.36 | 96.38 | 96.25 | 96.31 | 2,371,195 | +0.25(+0.27%) |
Apr 25, 2019 | 96.14 | 96.20 | 96.02 | 96.05 | 1,602,981 | -0.12(-0.12%) |
Apr 24, 2019 | 96.08 | 96.18 | 96.06 | 96.17 | 3,592,433 | +0.36(+0.38%) |
Apr 23, 2019 | 95.77 | 95.83 | 95.74 | 95.81 | 2,707,547 | +0.17(+0.18%) |
Apr 22, 2019 | 95.72 | 95.73 | 95.59 | 95.63 | 3,991,959 | -0.14(-0.14%) |
Apr 18, 2019 | 95.78 | 95.89 | 95.74 | 95.77 | 5,380,992 | +0.23(+0.24%) |
Apr 17, 2019 | 95.48 | 95.64 | 95.48 | 95.54 | 2,583,052 | +0.02(+0.02%) |
Apr 16, 2019 | 95.65 | 95.70 | 95.51 | 95.53 | 5,502,555 | -0.33(-0.34%) |
Apr 15, 2019 | 95.74 | 95.86 | 95.74 | 95.85 | 2,651,111 | +0.13(+0.13%) |
Apr 12, 2019 | 95.83 | 95.89 | 95.73 | 95.73 | 6,633,452 | -0.45(-0.46%) |
Apr 11, 2019 | 96.23 | 96.27 | 96.13 | 96.17 | 1,701,850 | -0.22(-0.23%) |
Apr 10, 2019 | 96.32 | 96.45 | 96.30 | 96.39 | 2,265,147 | +0.23(+0.24%) |
Apr 09, 2019 | 96.23 | 96.28 | 96.13 | 96.16 | 3,530,769 | +0.15(+0.15%) |
Apr 08, 2019 | 96.13 | 96.16 | 95.99 | 96.02 | 3,949,600 | -0.13(-0.13%) |
Apr 05, 2019 | 96.03 | 96.21 | 96.01 | 96.14 | 1,924,383 | +0.05(+0.05%) |
Apr 04, 2019 | 96.03 | 96.13 | 95.98 | 96.10 | 2,522,411 | +0.10(+0.10%) |
Apr 03, 2019 | 96.00 | 96.10 | 95.95 | 96.00 | 5,726,469 | -0.30(-0.31%) |
Apr 02, 2019 | 96.23 | 96.32 | 96.17 | 96.30 | 8,048,336 | +0.16(+0.17%) |