Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 95.33 | 96.84 | 95.33 | 96.79 | 702,428 | +1.84(+1.94%) |
Jun 27, 2019 | 93.61 | 95.11 | 93.57 | 94.95 | 941,160 | +1.46(+1.57%) |
Jun 26, 2019 | 96.63 | 96.63 | 93.46 | 93.49 | 859,148 | -2.97(-3.08%) |
Jun 25, 2019 | 96.19 | 96.89 | 95.76 | 96.45 | 727,957 | +0.11(+0.11%) |
Jun 24, 2019 | 97.32 | 97.46 | 96.22 | 96.34 | 432,579 | -0.91(-0.94%) |
Jun 21, 2019 | 98.05 | 98.12 | 96.96 | 97.25 | 961,264 | -0.75(-0.76%) |
Jun 20, 2019 | 98.13 | 98.35 | 97.03 | 98.00 | 426,307 | +0.09(+0.09%) |
Jun 19, 2019 | 98.14 | 98.63 | 97.64 | 97.91 | 587,553 | +0.20(+0.20%) |
Jun 18, 2019 | 97.14 | 98.26 | 96.83 | 97.71 | 593,690 | +0.56(+0.58%) |
Jun 17, 2019 | 96.73 | 97.77 | 96.55 | 97.14 | 630,031 | +0.59(+0.61%) |
Jun 14, 2019 | 95.82 | 97.13 | 95.14 | 96.55 | 1,072,162 | +0.97(+1.02%) |
Jun 13, 2019 | 95.09 | 95.75 | 94.61 | 95.58 | 707,077 | +0.96(+1.02%) |
Jun 12, 2019 | 94.62 | 94.81 | 94.22 | 94.61 | 475,602 | -0.01(-0.01%) |
Jun 11, 2019 | 94.62 | 95.05 | 93.98 | 94.62 | 747,284 | +0.48(+0.51%) |
Jun 10, 2019 | 94.84 | 95.11 | 94.11 | 94.14 | 518,485 | -0.79(-0.83%) |
Jun 07, 2019 | 94.81 | 95.53 | 94.71 | 94.93 | 327,858 | -0.04(-0.04%) |
Jun 06, 2019 | 94.87 | 95.53 | 94.79 | 94.97 | 490,012 | +0.33(+0.35%) |
Jun 05, 2019 | 94.04 | 95.01 | 93.06 | 94.64 | 655,682 | +0.28(+0.30%) |
Jun 04, 2019 | 93.21 | 94.39 | 92.75 | 94.36 | 904,069 | +1.95(+2.11%) |
Jun 03, 2019 | 91.00 | 92.50 | 90.98 | 92.41 | 532,830 | +1.46(+1.61%) |
May 31, 2019 | 91.06 | 91.38 | 90.39 | 90.95 | 765,955 | -0.76(-0.83%) |
May 30, 2019 | 92.09 | 92.80 | 91.39 | 91.71 | 445,021 | -0.08(-0.09%) |
May 29, 2019 | 91.58 | 91.92 | 90.72 | 91.79 | 1,128,595 | +0.20(+0.22%) |
May 28, 2019 | 91.68 | 92.36 | 91.58 | 91.59 | 872,952 | -0.16(-0.18%) |
May 24, 2019 | 90.94 | 92.05 | 90.81 | 91.76 | 1,006,327 | +1.13(+1.24%) |
May 23, 2019 | 90.13 | 90.63 | 89.40 | 90.63 | 1,272,014 | -0.05(-0.05%) |
May 22, 2019 | 89.72 | 90.73 | 89.53 | 90.67 | 771,469 | +0.55(+0.61%) |
May 21, 2019 | 87.73 | 91.31 | 87.58 | 90.12 | 1,110,633 | +3.23(+3.72%) |
May 20, 2019 | 85.63 | 86.96 | 85.42 | 86.89 | 853,044 | +1.21(+1.41%) |
May 17, 2019 | 86.23 | 87.03 | 85.67 | 85.68 | 511,170 | -1.33(-1.53%) |
May 16, 2019 | 86.82 | 87.69 | 86.82 | 87.01 | 355,283 | +0.51(+0.59%) |
May 15, 2019 | 86.24 | 86.80 | 85.94 | 86.51 | 380,500 | -0.11(-0.13%) |
May 14, 2019 | 85.58 | 87.28 | 85.55 | 86.61 | 497,452 | +0.99(+1.16%) |
May 13, 2019 | 86.97 | 87.08 | 85.29 | 85.62 | 882,492 | -2.29(-2.60%) |
May 10, 2019 | 86.25 | 87.97 | 85.64 | 87.91 | 498,233 | +1.43(+1.65%) |
May 09, 2019 | 86.39 | 86.83 | 85.58 | 86.48 | 668,346 | -0.53(-0.61%) |
May 08, 2019 | 86.74 | 88.30 | 86.60 | 87.01 | 578,177 | +0.03(+0.03%) |
May 07, 2019 | 87.44 | 89.52 | 86.60 | 86.98 | 1,472,050 | +2.01(+2.36%) |
May 06, 2019 | 84.24 | 85.20 | 84.03 | 84.98 | 524,308 | -0.56(-0.66%) |
May 03, 2019 | 85.67 | 85.92 | 84.96 | 85.54 | 365,437 | +0.14(+0.17%) |
May 02, 2019 | 85.33 | 85.95 | 84.44 | 85.39 | 434,644 | +0.26(+0.31%) |
May 01, 2019 | 85.96 | 86.26 | 85.05 | 85.13 | 424,868 | -0.79(-0.92%) |
Apr 30, 2019 | 85.43 | 85.99 | 85.19 | 85.92 | 618,796 | +0.59(+0.69%) |
Apr 29, 2019 | 84.81 | 85.71 | 84.67 | 85.33 | 459,370 | +0.76(+0.90%) |
Apr 26, 2019 | 83.48 | 84.61 | 83.48 | 84.57 | 332,708 | +1.09(+1.30%) |
Apr 25, 2019 | 83.71 | 84.03 | 83.11 | 83.48 | 407,823 | -0.49(-0.58%) |
Apr 24, 2019 | 84.07 | 84.65 | 83.68 | 83.97 | 1,067,605 | -0.19(-0.23%) |
Apr 23, 2019 | 83.27 | 84.28 | 83.06 | 84.16 | 1,098,966 | +0.97(+1.16%) |
Apr 22, 2019 | 83.99 | 84.23 | 83.06 | 83.20 | 714,699 | -1.12(-1.33%) |
Apr 18, 2019 | 85.01 | 85.65 | 84.26 | 84.32 | 423,929 | -0.75(-0.88%) |
Apr 17, 2019 | 86.36 | 86.36 | 85.04 | 85.07 | 645,968 | -1.05(-1.22%) |
Apr 16, 2019 | 86.31 | 86.85 | 85.80 | 86.12 | 551,827 | +0.25(+0.29%) |
Apr 15, 2019 | 86.67 | 87.22 | 85.75 | 85.86 | 376,168 | -0.81(-0.94%) |
Apr 12, 2019 | 87.15 | 87.72 | 86.26 | 86.68 | 509,511 | +0.36(+0.42%) |
Apr 11, 2019 | 85.66 | 86.53 | 85.31 | 86.32 | 398,054 | +0.88(+1.03%) |
Apr 10, 2019 | 85.49 | 85.66 | 84.74 | 85.44 | 580,271 | +0.14(+0.17%) |
Apr 09, 2019 | 85.76 | 85.95 | 84.91 | 85.29 | 560,555 | -1.01(-1.17%) |
Apr 08, 2019 | 86.81 | 86.90 | 85.90 | 86.31 | 371,184 | -0.40(-0.46%) |
Apr 05, 2019 | 86.72 | 87.18 | 86.19 | 86.70 | 473,244 | -0.04(-0.04%) |
Apr 04, 2019 | 86.30 | 86.86 | 86.17 | 86.74 | 514,404 | +0.42(+0.48%) |
Apr 03, 2019 | 87.05 | 87.21 | 85.71 | 86.32 | 491,758 | +0.00(+0.00%) |
Apr 02, 2019 | 87.08 | 87.08 | 85.87 | 86.32 | 521,745 | -0.63(-0.73%) |