Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 94.48 | 95.29 | 93.91 | 95.29 | 3,131,954 | +1.75(+1.87%) |
Jun 27, 2019 | 93.29 | 94.19 | 93.11 | 93.54 | 1,393,573 | +0.13(+0.14%) |
Jun 26, 2019 | 94.07 | 94.29 | 93.20 | 93.42 | 892,079 | -0.12(-0.13%) |
Jun 25, 2019 | 92.71 | 93.76 | 91.90 | 93.53 | 1,264,165 | +0.56(+0.60%) |
Jun 24, 2019 | 92.77 | 93.95 | 92.75 | 92.98 | 873,782 | -0.15(-0.16%) |
Jun 21, 2019 | 93.59 | 94.25 | 93.09 | 93.12 | 1,390,385 | -0.52(-0.55%) |
Jun 20, 2019 | 94.07 | 94.27 | 92.68 | 93.64 | 1,040,130 | +0.05(+0.05%) |
Jun 19, 2019 | 93.64 | 94.95 | 93.45 | 93.59 | 764,523 | -0.01(-0.01%) |
Jun 18, 2019 | 93.29 | 95.07 | 93.25 | 93.60 | 778,031 | +0.63(+0.68%) |
Jun 17, 2019 | 94.02 | 94.45 | 92.76 | 92.97 | 619,030 | -1.05(-1.12%) |
Jun 14, 2019 | 94.03 | 94.76 | 93.12 | 94.02 | 1,463,143 | +0.01(+0.01%) |
Jun 13, 2019 | 94.73 | 95.40 | 93.80 | 94.01 | 1,197,027 | -0.27(-0.29%) |
Jun 12, 2019 | 95.47 | 96.35 | 94.19 | 94.29 | 753,618 | -1.19(-1.25%) |
Jun 11, 2019 | 97.10 | 97.64 | 94.64 | 95.48 | 1,206,173 | -1.01(-1.05%) |
Jun 10, 2019 | 96.48 | 97.41 | 96.34 | 96.49 | 917,611 | +0.92(+0.96%) |
Jun 07, 2019 | 96.20 | 96.23 | 95.21 | 95.57 | 676,849 | -0.79(-0.82%) |
Jun 06, 2019 | 96.04 | 96.68 | 95.20 | 96.36 | 466,164 | +0.23(+0.24%) |
Jun 05, 2019 | 96.55 | 96.86 | 95.41 | 96.13 | 829,300 | -0.19(-0.19%) |
Jun 04, 2019 | 94.66 | 96.33 | 94.51 | 96.32 | 733,778 | +2.87(+3.07%) |
Jun 03, 2019 | 94.29 | 94.79 | 93.02 | 93.45 | 1,137,877 | -1.23(-1.30%) |
May 31, 2019 | 94.64 | 95.45 | 93.74 | 94.68 | 945,130 | -0.95(-0.99%) |
May 30, 2019 | 96.97 | 97.53 | 95.30 | 95.62 | 1,076,093 | -1.32(-1.36%) |
May 29, 2019 | 96.05 | 97.23 | 95.53 | 96.94 | 613,610 | -0.07(-0.07%) |
May 28, 2019 | 98.02 | 98.61 | 97.01 | 97.01 | 870,540 | -1.08(-1.10%) |
May 24, 2019 | 97.27 | 98.34 | 97.27 | 98.09 | 1,270,079 | +1.41(+1.45%) |
May 23, 2019 | 96.74 | 96.81 | 95.78 | 96.69 | 607,513 | -0.82(-0.84%) |
May 22, 2019 | 98.25 | 98.59 | 97.28 | 97.51 | 586,435 | -1.00(-1.01%) |
May 21, 2019 | 97.93 | 98.99 | 97.90 | 98.50 | 665,025 | +0.76(+0.78%) |
May 20, 2019 | 97.39 | 98.30 | 97.09 | 97.74 | 555,249 | +0.20(+0.20%) |
May 17, 2019 | 97.19 | 98.78 | 97.19 | 97.55 | 673,570 | -0.72(-0.73%) |
May 16, 2019 | 97.72 | 98.97 | 97.61 | 98.27 | 843,303 | +1.24(+1.28%) |
May 15, 2019 | 96.80 | 97.32 | 95.79 | 97.03 | 1,376,066 | -0.82(-0.84%) |
May 14, 2019 | 96.85 | 98.46 | 96.30 | 97.85 | 1,157,309 | +1.40(+1.45%) |
May 13, 2019 | 98.78 | 99.27 | 95.98 | 96.45 | 1,196,961 | -4.36(-4.33%) |
May 10, 2019 | 100.05 | 101.15 | 99.12 | 100.81 | 844,909 | +0.31(+0.31%) |
May 09, 2019 | 99.02 | 100.80 | 98.72 | 100.50 | 1,201,396 | +0.42(+0.42%) |
May 08, 2019 | 100.90 | 101.03 | 100.00 | 100.08 | 1,177,271 | -1.01(-1.00%) |
May 07, 2019 | 101.64 | 102.09 | 100.45 | 101.10 | 1,350,225 | -1.52(-1.48%) |
May 06, 2019 | 101.53 | 103.12 | 101.46 | 102.62 | 671,318 | -0.35(-0.34%) |
May 03, 2019 | 102.03 | 103.22 | 101.97 | 102.97 | 1,549,734 | +1.46(+1.44%) |
May 02, 2019 | 100.90 | 102.35 | 100.84 | 101.51 | 1,678,675 | +0.84(+0.83%) |
May 01, 2019 | 103.25 | 103.88 | 100.55 | 100.67 | 2,196,760 | -2.40(-2.33%) |
Apr 30, 2019 | 103.45 | 104.00 | 102.54 | 103.07 | 1,465,969 | -0.64(-0.62%) |
Apr 29, 2019 | 103.86 | 105.15 | 103.68 | 103.71 | 1,044,154 | -0.08(-0.08%) |
Apr 26, 2019 | 103.56 | 104.00 | 102.87 | 103.79 | 657,379 | +0.23(+0.23%) |
Apr 25, 2019 | 103.34 | 104.41 | 102.55 | 103.56 | 825,554 | -0.15(-0.14%) |
Apr 24, 2019 | 103.20 | 103.87 | 102.42 | 103.70 | 975,085 | +0.20(+0.19%) |
Apr 23, 2019 | 101.08 | 103.58 | 100.96 | 103.51 | 1,279,311 | +2.37(+2.34%) |
Apr 22, 2019 | 100.59 | 101.18 | 99.97 | 101.14 | 1,024,560 | +0.20(+0.20%) |
Apr 18, 2019 | 100.26 | 101.65 | 99.77 | 100.94 | 1,023,201 | +0.40(+0.40%) |
Apr 17, 2019 | 100.79 | 100.81 | 99.66 | 100.54 | 1,164,050 | +0.21(+0.20%) |
Apr 16, 2019 | 99.24 | 100.76 | 98.82 | 100.33 | 1,391,031 | +1.33(+1.35%) |
Apr 15, 2019 | 98.85 | 99.45 | 97.69 | 99.00 | 1,419,126 | -0.17(-0.17%) |
Apr 12, 2019 | 97.41 | 100.26 | 96.83 | 99.16 | 3,031,620 | -0.74(-0.74%) |
Apr 11, 2019 | 101.05 | 101.31 | 99.74 | 99.90 | 1,577,513 | -0.78(-0.77%) |
Apr 10, 2019 | 100.36 | 100.83 | 99.58 | 100.68 | 1,938,280 | +0.65(+0.65%) |
Apr 09, 2019 | 101.22 | 101.39 | 99.63 | 100.03 | 1,875,154 | -1.54(-1.52%) |
Apr 08, 2019 | 101.88 | 102.27 | 101.17 | 101.57 | 1,134,723 | -0.49(-0.48%) |
Apr 05, 2019 | 102.16 | 102.52 | 101.43 | 102.06 | 850,426 | +0.16(+0.16%) |
Apr 04, 2019 | 101.34 | 102.14 | 101.08 | 101.89 | 881,285 | +0.35(+0.35%) |
Apr 03, 2019 | 101.85 | 102.21 | 101.09 | 101.54 | 800,577 | +0.53(+0.52%) |
Apr 02, 2019 | 99.94 | 101.56 | 99.68 | 101.01 | 995,577 | +1.16(+1.16%) |