Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 104.78 | 105.26 | 103.96 | 104.86 | 2,313,493 | +0.57(+0.54%) |
Jun 27, 2019 | 102.70 | 104.43 | 102.36 | 104.30 | 668,205 | +1.69(+1.65%) |
Jun 26, 2019 | 102.07 | 102.93 | 102.01 | 102.61 | 613,330 | +1.08(+1.07%) |
Jun 25, 2019 | 101.69 | 102.95 | 101.32 | 101.52 | 786,478 | -0.07(-0.07%) |
Jun 24, 2019 | 102.68 | 103.01 | 101.38 | 101.59 | 946,347 | -0.99(-0.97%) |
Jun 21, 2019 | 101.83 | 103.80 | 100.85 | 102.59 | 1,905,117 | +0.45(+0.44%) |
Jun 20, 2019 | 100.59 | 103.28 | 100.23 | 102.13 | 1,098,494 | +2.92(+2.94%) |
Jun 19, 2019 | 98.51 | 99.54 | 98.26 | 99.21 | 865,559 | +0.84(+0.85%) |
Jun 18, 2019 | 99.69 | 100.31 | 98.25 | 98.37 | 667,063 | -0.08(-0.08%) |
Jun 17, 2019 | 98.46 | 99.15 | 97.68 | 98.45 | 687,582 | -0.03(-0.03%) |
Jun 14, 2019 | 100.08 | 100.52 | 98.42 | 98.48 | 451,245 | -1.77(-1.76%) |
Jun 13, 2019 | 100.16 | 100.43 | 99.59 | 100.24 | 684,298 | +0.70(+0.70%) |
Jun 12, 2019 | 99.62 | 100.45 | 99.03 | 99.55 | 442,192 | -0.45(-0.45%) |
Jun 11, 2019 | 101.47 | 102.00 | 99.85 | 100.00 | 536,284 | -0.50(-0.50%) |
Jun 10, 2019 | 100.05 | 101.61 | 99.85 | 100.50 | 598,123 | +1.44(+1.45%) |
Jun 07, 2019 | 99.08 | 100.23 | 98.78 | 99.06 | 474,532 | +0.60(+0.61%) |
Jun 06, 2019 | 98.31 | 98.91 | 97.46 | 98.46 | 559,510 | +0.98(+1.01%) |
Jun 05, 2019 | 97.74 | 98.01 | 95.90 | 97.48 | 371,003 | +0.66(+0.68%) |
Jun 04, 2019 | 94.60 | 96.89 | 94.47 | 96.81 | 866,107 | +2.95(+3.14%) |
Jun 03, 2019 | 93.00 | 94.19 | 92.90 | 93.87 | 1,202,359 | +0.87(+0.93%) |
May 31, 2019 | 95.91 | 96.09 | 92.52 | 93.00 | 1,128,696 | -3.85(-3.97%) |
May 30, 2019 | 97.54 | 98.53 | 96.44 | 96.84 | 567,836 | -0.43(-0.45%) |
May 29, 2019 | 96.95 | 97.80 | 96.15 | 97.28 | 704,584 | -0.01(-0.01%) |
May 28, 2019 | 97.91 | 98.77 | 97.07 | 97.29 | 1,050,144 | -0.20(-0.20%) |
May 24, 2019 | 97.37 | 97.87 | 96.28 | 97.49 | 420,442 | +0.84(+0.87%) |
May 23, 2019 | 98.84 | 99.54 | 96.47 | 96.64 | 813,327 | -3.30(-3.30%) |
May 22, 2019 | 99.97 | 100.39 | 99.16 | 99.95 | 592,649 | -0.22(-0.22%) |
May 21, 2019 | 99.22 | 100.45 | 99.22 | 100.16 | 795,766 | +1.87(+1.91%) |
May 20, 2019 | 97.42 | 98.81 | 96.97 | 98.29 | 578,749 | -0.01(-0.01%) |
May 17, 2019 | 98.96 | 100.54 | 98.18 | 98.30 | 751,413 | -1.40(-1.41%) |
May 16, 2019 | 98.52 | 100.03 | 98.52 | 99.70 | 801,965 | +1.62(+1.65%) |
May 15, 2019 | 96.90 | 98.65 | 96.88 | 98.08 | 629,467 | +0.80(+0.82%) |
May 14, 2019 | 96.60 | 97.96 | 96.36 | 97.28 | 895,631 | +1.15(+1.20%) |
May 13, 2019 | 98.25 | 99.05 | 95.97 | 96.13 | 793,695 | -4.25(-4.23%) |
May 10, 2019 | 98.94 | 100.67 | 97.98 | 100.38 | 887,811 | +1.09(+1.10%) |
May 09, 2019 | 98.73 | 99.44 | 97.38 | 99.29 | 859,312 | -0.24(-0.24%) |
May 08, 2019 | 100.12 | 100.80 | 99.42 | 99.52 | 664,299 | -1.06(-1.06%) |
May 07, 2019 | 101.75 | 102.06 | 99.69 | 100.59 | 630,002 | -2.15(-2.09%) |
May 06, 2019 | 100.77 | 102.89 | 100.52 | 102.73 | 398,040 | -0.04(-0.04%) |
May 03, 2019 | 102.18 | 103.08 | 101.52 | 102.77 | 555,147 | +1.29(+1.27%) |
May 02, 2019 | 101.10 | 102.51 | 100.26 | 101.48 | 631,147 | +0.34(+0.34%) |
May 01, 2019 | 104.06 | 105.13 | 101.12 | 101.14 | 765,803 | +1.66(+1.67%) |
Apr 30, 2019 | 98.81 | 99.60 | 98.00 | 99.48 | 888,009 | +0.69(+0.70%) |
Apr 29, 2019 | 99.03 | 99.39 | 98.34 | 98.80 | 543,944 | -0.40(-0.40%) |
Apr 26, 2019 | 98.41 | 99.25 | 98.02 | 99.19 | 575,528 | +0.04(+0.04%) |
Apr 25, 2019 | 100.36 | 100.36 | 98.59 | 99.16 | 555,564 | -1.06(-1.06%) |
Apr 24, 2019 | 100.10 | 100.78 | 100.10 | 100.22 | 534,539 | +0.26(+0.26%) |
Apr 23, 2019 | 98.96 | 100.24 | 98.77 | 99.96 | 784,326 | +1.11(+1.12%) |
Apr 22, 2019 | 99.15 | 99.29 | 98.55 | 98.84 | 566,730 | -0.44(-0.45%) |
Apr 18, 2019 | 99.49 | 99.56 | 98.63 | 99.29 | 535,722 | +0.19(+0.19%) |
Apr 17, 2019 | 101.38 | 101.43 | 98.60 | 99.10 | 741,829 | -2.35(-2.31%) |
Apr 16, 2019 | 101.91 | 102.28 | 101.23 | 101.44 | 800,046 | -0.43(-0.43%) |
Apr 15, 2019 | 101.19 | 102.01 | 100.53 | 101.88 | 1,184,761 | +1.07(+1.07%) |
Apr 12, 2019 | 100.84 | 101.05 | 99.81 | 100.80 | 1,275,035 | +0.28(+0.28%) |
Apr 11, 2019 | 98.88 | 100.89 | 98.44 | 100.52 | 959,962 | +2.50(+2.55%) |
Apr 10, 2019 | 96.13 | 98.47 | 96.07 | 98.02 | 1,069,816 | +1.96(+2.04%) |
Apr 09, 2019 | 95.78 | 96.21 | 95.45 | 96.07 | 646,705 | -0.02(-0.02%) |
Apr 08, 2019 | 94.72 | 96.16 | 93.44 | 96.08 | 1,003,235 | +1.13(+1.19%) |
Apr 05, 2019 | 95.10 | 95.32 | 94.56 | 94.95 | 589,963 | +0.22(+0.23%) |
Apr 04, 2019 | 94.88 | 95.09 | 94.25 | 94.74 | 621,857 | +0.06(+0.06%) |
Apr 03, 2019 | 94.19 | 95.21 | 93.69 | 94.68 | 785,833 | +1.16(+1.24%) |
Apr 02, 2019 | 92.89 | 94.02 | 92.49 | 93.52 | 614,597 | +0.61(+0.66%) |