Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 93.92 | 94.17 | 93.74 | 94.03 | 50,071 | +0.41(+0.44%) |
Jun 27, 2019 | 93.61 | 93.79 | 93.46 | 93.62 | 95,567 | +0.28(+0.30%) |
Jun 26, 2019 | 93.74 | 93.86 | 93.28 | 93.34 | 44,759 | -0.07(-0.08%) |
Jun 25, 2019 | 94.38 | 94.40 | 93.35 | 93.41 | 57,514 | -0.96(-1.02%) |
Jun 24, 2019 | 94.46 | 94.61 | 94.29 | 94.38 | 91,232 | -0.08(-0.09%) |
Jun 21, 2019 | 94.42 | 94.92 | 94.39 | 94.46 | 58,557 | -0.09(-0.10%) |
Jun 20, 2019 | 94.56 | 94.70 | 93.90 | 94.55 | 48,114 | +0.91(+0.98%) |
Jun 19, 2019 | 93.52 | 93.81 | 93.23 | 93.64 | 76,657 | +0.18(+0.20%) |
Jun 18, 2019 | 93.06 | 93.79 | 93.03 | 93.45 | 191,767 | +0.94(+1.02%) |
Jun 17, 2019 | 92.42 | 92.71 | 92.42 | 92.51 | 82,677 | +0.13(+0.14%) |
Jun 14, 2019 | 92.38 | 92.56 | 92.12 | 92.38 | 62,128 | -0.13(-0.14%) |
Jun 13, 2019 | 92.41 | 92.59 | 92.19 | 92.51 | 39,156 | +0.43(+0.47%) |
Jun 12, 2019 | 92.19 | 92.38 | 91.95 | 92.07 | 44,510 | -0.22(-0.24%) |
Jun 11, 2019 | 92.96 | 92.96 | 92.09 | 92.30 | 44,907 | +0.01(+0.01%) |
Jun 10, 2019 | 92.37 | 92.88 | 92.28 | 92.29 | 71,508 | +0.42(+0.46%) |
Jun 07, 2019 | 91.17 | 92.23 | 91.17 | 91.87 | 49,789 | +1.04(+1.15%) |
Jun 06, 2019 | 90.34 | 90.98 | 90.23 | 90.83 | 46,545 | +0.59(+0.66%) |
Jun 05, 2019 | 90.02 | 90.25 | 89.54 | 90.24 | 57,543 | +0.77(+0.86%) |
Jun 04, 2019 | 88.41 | 89.53 | 88.23 | 89.47 | 64,072 | +1.88(+2.14%) |
Jun 03, 2019 | 87.93 | 88.20 | 87.11 | 87.59 | 175,586 | -0.39(-0.44%) |
May 31, 2019 | 88.30 | 88.55 | 87.94 | 87.98 | 123,283 | -1.24(-1.39%) |
May 30, 2019 | 89.23 | 89.46 | 88.82 | 89.22 | 42,971 | +0.16(+0.18%) |
May 29, 2019 | 89.16 | 89.29 | 88.46 | 89.06 | 83,925 | -0.55(-0.61%) |
May 28, 2019 | 90.54 | 90.82 | 89.60 | 89.61 | 69,334 | -0.74(-0.82%) |
May 24, 2019 | 90.72 | 90.85 | 90.27 | 90.35 | 59,747 | +0.08(+0.09%) |
May 23, 2019 | 90.53 | 90.53 | 89.71 | 90.26 | 96,584 | -1.02(-1.11%) |
May 22, 2019 | 91.22 | 91.63 | 91.19 | 91.28 | 70,523 | -0.29(-0.31%) |
May 21, 2019 | 91.45 | 91.69 | 91.28 | 91.57 | 37,907 | +0.70(+0.77%) |
May 20, 2019 | 90.79 | 91.17 | 90.54 | 90.86 | 51,072 | -0.55(-0.60%) |
May 17, 2019 | 91.13 | 92.25 | 91.13 | 91.41 | 78,905 | -0.54(-0.58%) |
May 16, 2019 | 91.35 | 92.44 | 91.35 | 91.95 | 61,909 | +0.84(+0.92%) |
May 15, 2019 | 89.93 | 91.31 | 89.93 | 91.10 | 82,067 | +0.59(+0.65%) |
May 14, 2019 | 90.13 | 91.04 | 90.07 | 90.51 | 76,567 | +0.74(+0.82%) |
May 13, 2019 | 90.25 | 90.50 | 89.48 | 89.77 | 125,464 | -2.25(-2.44%) |
May 10, 2019 | 91.22 | 92.30 | 90.24 | 92.02 | 89,837 | +0.44(+0.48%) |
May 09, 2019 | 91.10 | 91.74 | 90.52 | 91.58 | 135,419 | -0.31(-0.34%) |
May 08, 2019 | 91.94 | 92.41 | 91.67 | 91.89 | 72,384 | -0.18(-0.19%) |
May 07, 2019 | 92.81 | 92.86 | 91.34 | 92.07 | 70,651 | -1.55(-1.66%) |
May 06, 2019 | 92.36 | 93.71 | 92.32 | 93.62 | 83,143 | -0.32(-0.34%) |
May 03, 2019 | 93.52 | 94.03 | 93.51 | 93.94 | 40,264 | +0.89(+0.95%) |
May 02, 2019 | 93.26 | 93.53 | 92.54 | 93.05 | 51,179 | -0.27(-0.29%) |
May 01, 2019 | 94.24 | 94.26 | 93.32 | 93.32 | 67,392 | -0.63(-0.67%) |
Apr 30, 2019 | 93.80 | 93.99 | 93.33 | 93.95 | 106,544 | +0.01(+0.01%) |
Apr 29, 2019 | 93.79 | 94.10 | 93.79 | 93.94 | 46,773 | +0.17(+0.18%) |
Apr 26, 2019 | 93.33 | 93.77 | 93.13 | 93.77 | 61,154 | +0.41(+0.44%) |
Apr 25, 2019 | 93.31 | 93.56 | 92.96 | 93.37 | 48,852 | +0.11(+0.12%) |
Apr 24, 2019 | 93.45 | 93.57 | 93.25 | 93.26 | 74,497 | -0.27(-0.29%) |
Apr 23, 2019 | 92.84 | 93.58 | 92.72 | 93.53 | 55,292 | +0.80(+0.87%) |
Apr 22, 2019 | 92.31 | 92.76 | 92.31 | 92.72 | 71,075 | +0.16(+0.17%) |
Apr 18, 2019 | 92.67 | 92.68 | 92.21 | 92.56 | 72,952 | +0.14(+0.15%) |
Apr 17, 2019 | 92.98 | 92.98 | 92.28 | 92.43 | 67,731 | -0.20(-0.22%) |
Apr 16, 2019 | 92.80 | 92.83 | 92.39 | 92.63 | 140,742 | +0.12(+0.13%) |
Apr 15, 2019 | 92.56 | 92.56 | 92.21 | 92.51 | 66,819 | -0.06(-0.06%) |
Apr 12, 2019 | 92.47 | 92.61 | 92.26 | 92.56 | 64,077 | +0.61(+0.66%) |
Apr 11, 2019 | 92.14 | 92.14 | 91.76 | 91.95 | 109,843 | -0.04(-0.04%) |
Apr 10, 2019 | 91.83 | 91.99 | 91.70 | 91.99 | 85,541 | +0.30(+0.33%) |
Apr 09, 2019 | 91.80 | 91.91 | 91.52 | 91.69 | 140,387 | -0.46(-0.50%) |
Apr 08, 2019 | 91.87 | 92.16 | 91.69 | 92.15 | 64,419 | +0.10(+0.11%) |
Apr 05, 2019 | 91.89 | 92.06 | 91.87 | 92.05 | 37,234 | +0.38(+0.41%) |
Apr 04, 2019 | 91.53 | 91.72 | 91.34 | 91.67 | 47,124 | +0.23(+0.25%) |
Apr 03, 2019 | 91.69 | 91.83 | 91.21 | 91.44 | 94,322 | +0.13(+0.14%) |
Apr 02, 2019 | 91.28 | 91.37 | 91.08 | 91.31 | 134,171 | +0.04(+0.04%) |