Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.66 | 99.35 | 97.18 | 99.17 | 5,294,579 | +2.08(+2.14%) |
Jun 27, 2019 | 95.65 | 97.62 | 94.85 | 97.09 | 2,969,128 | +1.78(+1.87%) |
Jun 26, 2019 | 95.49 | 96.01 | 93.64 | 95.31 | 2,886,737 | +0.41(+0.43%) |
Jun 25, 2019 | 96.73 | 97.06 | 94.09 | 94.90 | 3,435,225 | -2.06(-2.12%) |
Jun 24, 2019 | 93.68 | 97.50 | 93.26 | 96.95 | 5,173,674 | +3.59(+3.85%) |
Jun 21, 2019 | 91.06 | 94.00 | 89.51 | 93.36 | 6,369,098 | +2.10(+2.30%) |
Jun 20, 2019 | 91.81 | 92.93 | 91.15 | 91.26 | 2,632,702 | +0.60(+0.66%) |
Jun 19, 2019 | 90.48 | 91.25 | 89.43 | 90.67 | 2,854,331 | +0.54(+0.60%) |
Jun 18, 2019 | 91.55 | 93.33 | 90.04 | 90.13 | 4,039,392 | -0.40(-0.44%) |
Jun 17, 2019 | 90.70 | 91.58 | 90.10 | 90.53 | 2,483,241 | -0.28(-0.31%) |
Jun 14, 2019 | 91.63 | 91.85 | 88.59 | 90.81 | 3,366,920 | -0.82(-0.90%) |
Jun 13, 2019 | 91.00 | 92.39 | 90.50 | 91.64 | 2,580,198 | +0.88(+0.97%) |
Jun 12, 2019 | 92.84 | 93.00 | 89.82 | 90.75 | 2,633,683 | -1.87(-2.02%) |
Jun 11, 2019 | 94.39 | 94.50 | 92.30 | 92.62 | 2,142,062 | -0.91(-0.97%) |
Jun 10, 2019 | 95.97 | 96.10 | 92.11 | 93.54 | 2,555,892 | -1.45(-1.53%) |
Jun 07, 2019 | 94.99 | 96.65 | 94.57 | 94.98 | 2,064,080 | +0.59(+0.62%) |
Jun 06, 2019 | 93.98 | 95.37 | 93.09 | 94.40 | 2,710,254 | +1.12(+1.20%) |
Jun 05, 2019 | 91.75 | 94.01 | 91.75 | 93.28 | 2,638,919 | +1.10(+1.19%) |
Jun 04, 2019 | 89.70 | 92.26 | 88.33 | 92.18 | 2,893,298 | +2.76(+3.09%) |
Jun 03, 2019 | 91.36 | 92.29 | 88.90 | 89.42 | 3,477,307 | -1.73(-1.90%) |
May 31, 2019 | 89.02 | 91.35 | 89.01 | 91.16 | 2,878,214 | +0.93(+1.03%) |
May 30, 2019 | 90.82 | 91.12 | 89.61 | 90.22 | 2,566,535 | -0.41(-0.45%) |
May 29, 2019 | 90.84 | 91.87 | 89.91 | 90.64 | 1,928,478 | -0.93(-1.02%) |
May 28, 2019 | 91.06 | 92.26 | 90.72 | 91.57 | 2,786,915 | +1.17(+1.29%) |
May 24, 2019 | 90.75 | 91.38 | 89.59 | 90.40 | 2,310,373 | +0.20(+0.22%) |
May 23, 2019 | 91.41 | 92.78 | 89.47 | 90.21 | 3,137,344 | -1.69(-1.84%) |
May 22, 2019 | 92.88 | 93.62 | 91.69 | 91.90 | 1,869,825 | -1.77(-1.89%) |
May 21, 2019 | 91.47 | 94.26 | 91.32 | 93.67 | 4,041,038 | +2.67(+2.94%) |
May 20, 2019 | 93.47 | 94.01 | 90.40 | 91.00 | 3,924,051 | -4.25(-4.46%) |
May 17, 2019 | 96.23 | 96.90 | 94.65 | 95.25 | 3,095,405 | -1.70(-1.76%) |
May 16, 2019 | 94.74 | 97.00 | 94.12 | 96.95 | 3,806,678 | +2.18(+2.30%) |
May 15, 2019 | 91.86 | 96.29 | 91.72 | 94.77 | 4,793,799 | +2.15(+2.33%) |
May 14, 2019 | 89.04 | 93.54 | 88.87 | 92.61 | 5,010,422 | +4.06(+4.59%) |
May 13, 2019 | 90.11 | 91.19 | 88.05 | 88.55 | 3,763,278 | -3.39(-3.69%) |
May 10, 2019 | 91.11 | 92.21 | 89.13 | 91.94 | 4,063,115 | +0.55(+0.60%) |
May 09, 2019 | 90.61 | 92.29 | 90.29 | 91.39 | 5,267,701 | -0.55(-0.60%) |
May 08, 2019 | 97.06 | 97.51 | 90.27 | 91.94 | 17,836,358 | +1.13(+1.24%) |
May 07, 2019 | 91.18 | 91.47 | 89.93 | 90.81 | 7,223,731 | -1.01(-1.10%) |
May 06, 2019 | 89.22 | 92.05 | 88.65 | 91.82 | 4,506,287 | +1.23(+1.36%) |
May 03, 2019 | 91.76 | 91.94 | 88.82 | 90.59 | 6,520,631 | -1.86(-2.01%) |
May 02, 2019 | 93.28 | 94.34 | 91.95 | 92.45 | 3,685,715 | -0.45(-0.48%) |
May 01, 2019 | 93.05 | 95.19 | 92.78 | 92.90 | 4,354,334 | +0.21(+0.22%) |
Apr 30, 2019 | 92.54 | 93.11 | 91.86 | 92.69 | 2,884,208 | -0.08(-0.08%) |
Apr 29, 2019 | 92.93 | 93.61 | 92.20 | 92.77 | 3,188,505 | +0.25(+0.28%) |
Apr 26, 2019 | 91.53 | 92.62 | 90.90 | 92.52 | 3,570,019 | +1.46(+1.60%) |
Apr 25, 2019 | 92.20 | 92.25 | 90.76 | 91.06 | 3,056,244 | -1.15(-1.24%) |
Apr 24, 2019 | 92.94 | 93.31 | 91.93 | 92.20 | 3,105,671 | -0.47(-0.51%) |
Apr 23, 2019 | 91.17 | 93.00 | 90.92 | 92.67 | 3,931,600 | +2.07(+2.28%) |
Apr 22, 2019 | 90.83 | 91.12 | 89.98 | 90.61 | 3,074,834 | -0.61(-0.67%) |
Apr 18, 2019 | 90.17 | 91.64 | 89.22 | 91.21 | 4,352,091 | +1.17(+1.29%) |
Apr 17, 2019 | 92.51 | 92.51 | 89.12 | 90.05 | 9,828,598 | -1.84(-2.00%) |
Apr 16, 2019 | 95.40 | 95.48 | 90.88 | 91.89 | 7,799,022 | -3.94(-4.11%) |
Apr 15, 2019 | 98.47 | 98.90 | 95.11 | 95.83 | 4,049,123 | -3.90(-3.91%) |
Apr 12, 2019 | 99.04 | 100.27 | 98.25 | 99.72 | 2,425,963 | +1.22(+1.24%) |
Apr 11, 2019 | 97.93 | 99.30 | 97.57 | 98.50 | 2,583,437 | +0.93(+0.95%) |
Apr 10, 2019 | 96.54 | 98.28 | 96.35 | 97.57 | 2,245,939 | +1.35(+1.40%) |
Apr 09, 2019 | 95.52 | 97.10 | 95.39 | 96.22 | 2,596,918 | +0.20(+0.20%) |
Apr 08, 2019 | 96.96 | 97.36 | 93.68 | 96.02 | 4,034,599 | -1.35(-1.39%) |
Apr 05, 2019 | 96.46 | 97.82 | 95.93 | 97.37 | 3,816,823 | +1.46(+1.52%) |
Apr 04, 2019 | 97.92 | 98.23 | 95.57 | 95.91 | 4,399,582 | -2.16(-2.21%) |
Apr 03, 2019 | 98.82 | 100.05 | 98.00 | 98.08 | 3,597,227 | -0.68(-0.68%) |
Apr 02, 2019 | 100.88 | 100.97 | 98.09 | 98.75 | 3,224,093 | -1.79(-1.78%) |