Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.05 | 118.13 | 115.37 | 118.04 | 1,481,500 | +2.98(+2.59%) |
Jun 27, 2019 | 113.29 | 115.44 | 113.04 | 115.06 | 870,795 | +2.27(+2.01%) |
Jun 26, 2019 | 112.53 | 113.75 | 110.32 | 112.79 | 873,103 | +1.34(+1.20%) |
Jun 25, 2019 | 113.91 | 114.72 | 109.72 | 111.45 | 1,436,374 | -2.32(-2.04%) |
Jun 24, 2019 | 115.91 | 116.36 | 113.60 | 113.77 | 1,296,103 | -1.89(-1.63%) |
Jun 21, 2019 | 114.50 | 116.60 | 114.03 | 115.66 | 2,252,700 | +0.22(+0.19%) |
Jun 20, 2019 | 117.32 | 117.98 | 114.80 | 115.44 | 1,485,913 | -0.55(-0.47%) |
Jun 19, 2019 | 116.22 | 117.74 | 115.16 | 115.99 | 1,359,550 | +0.29(+0.25%) |
Jun 18, 2019 | 113.00 | 116.74 | 112.22 | 115.70 | 1,387,403 | +3.79(+3.39%) |
Jun 17, 2019 | 111.32 | 112.15 | 109.46 | 111.91 | 638,736 | +2.13(+1.94%) |
Jun 14, 2019 | 112.24 | 112.80 | 109.45 | 109.78 | 1,040,400 | -2.66(-2.37%) |
Jun 13, 2019 | 112.85 | 113.17 | 109.57 | 112.44 | 937,847 | +0.16(+0.14%) |
Jun 12, 2019 | 110.99 | 114.36 | 110.34 | 112.28 | 2,081,215 | +2.08(+1.89%) |
Jun 11, 2019 | 110.62 | 111.38 | 108.41 | 110.20 | 863,640 | -0.11(-0.10%) |
Jun 10, 2019 | 109.01 | 111.70 | 108.30 | 110.31 | 1,376,184 | +2.26(+2.09%) |
Jun 07, 2019 | 105.39 | 108.26 | 104.71 | 108.05 | 1,320,000 | +3.99(+3.83%) |
Jun 06, 2019 | 105.31 | 105.60 | 103.37 | 104.06 | 931,156 | -1.28(-1.22%) |
Jun 05, 2019 | 103.02 | 105.84 | 103.02 | 105.34 | 2,387,907 | +2.73(+2.66%) |
Jun 04, 2019 | 102.81 | 103.20 | 99.64 | 102.61 | 1,465,204 | +1.66(+1.64%) |
Jun 03, 2019 | 103.95 | 104.49 | 100.08 | 100.95 | 1,637,114 | -2.68(-2.59%) |
May 31, 2019 | 100.76 | 103.81 | 100.07 | 103.63 | 2,141,500 | +2.08(+2.05%) |
May 30, 2019 | 97.81 | 101.68 | 97.81 | 101.55 | 1,748,179 | +3.83(+3.92%) |
May 29, 2019 | 96.43 | 99.00 | 95.60 | 97.72 | 1,442,789 | -0.28(-0.29%) |
May 28, 2019 | 97.29 | 99.65 | 96.66 | 98.00 | 6,848,375 | +1.12(+1.16%) |
May 24, 2019 | 94.62 | 97.43 | 94.62 | 96.88 | 1,328,000 | +2.88(+3.06%) |
May 23, 2019 | 94.13 | 94.43 | 91.75 | 94.00 | 1,594,316 | -0.91(-0.96%) |
May 22, 2019 | 96.89 | 97.16 | 94.77 | 94.91 | 942,302 | -2.04(-2.10%) |
May 21, 2019 | 97.12 | 99.28 | 96.31 | 96.95 | 1,216,202 | +0.91(+0.95%) |
May 20, 2019 | 95.00 | 98.25 | 94.23 | 96.04 | 1,355,578 | -0.15(-0.16%) |
May 17, 2019 | 96.83 | 98.33 | 95.64 | 96.19 | 1,336,700 | -1.55(-1.59%) |
May 16, 2019 | 95.42 | 98.45 | 95.42 | 97.74 | 1,495,785 | +2.37(+2.49%) |
May 15, 2019 | 90.66 | 95.58 | 90.16 | 95.37 | 1,330,441 | +3.37(+3.66%) |
May 14, 2019 | 91.37 | 93.55 | 89.82 | 92.00 | 3,344,224 | +2.49(+2.78%) |
May 13, 2019 | 89.40 | 90.19 | 87.02 | 89.51 | 2,118,802 | -2.87(-3.11%) |
May 10, 2019 | 98.28 | 98.40 | 92.00 | 92.38 | 4,725,500 | -9.86(-9.64%) |
May 09, 2019 | 100.15 | 103.54 | 98.29 | 102.24 | 1,245,990 | +0.72(+0.71%) |
May 08, 2019 | 103.94 | 103.98 | 101.35 | 101.52 | 1,178,832 | -1.26(-1.23%) |
May 07, 2019 | 103.85 | 105.00 | 101.90 | 102.78 | 1,369,496 | -1.93(-1.84%) |
May 06, 2019 | 101.15 | 105.28 | 100.61 | 104.71 | 1,527,657 | -0.01(-0.01%) |
May 03, 2019 | 101.84 | 104.91 | 100.86 | 104.72 | 1,518,500 | +3.07(+3.02%) |
May 02, 2019 | 96.57 | 101.80 | 95.99 | 101.65 | 2,297,889 | +4.43(+4.56%) |
May 01, 2019 | 99.26 | 101.00 | 95.42 | 97.22 | 2,204,506 | +0.30(+0.31%) |
Apr 30, 2019 | 98.60 | 99.71 | 96.92 | 96.92 | 1,810,522 | -1.23(-1.25%) |
Apr 29, 2019 | 98.16 | 99.41 | 96.60 | 98.15 | 1,900,313 | +0.46(+0.47%) |
Apr 26, 2019 | 95.69 | 97.76 | 93.59 | 97.69 | 981,400 | +2.30(+2.41%) |
Apr 25, 2019 | 94.49 | 95.60 | 92.34 | 95.39 | 1,138,551 | +0.26(+0.27%) |
Apr 24, 2019 | 93.66 | 96.14 | 90.91 | 95.13 | 1,905,867 | +1.19(+1.27%) |
Apr 23, 2019 | 90.86 | 94.17 | 89.51 | 93.94 | 1,402,550 | +3.27(+3.61%) |
Apr 22, 2019 | 92.00 | 92.65 | 89.46 | 90.67 | 1,782,577 | -1.54(-1.67%) |
Apr 18, 2019 | 91.81 | 93.11 | 87.82 | 92.21 | 3,317,000 | +0.40(+0.44%) |
Apr 17, 2019 | 95.50 | 96.23 | 90.47 | 91.81 | 2,184,418 | -3.40(-3.57%) |
Apr 16, 2019 | 96.42 | 99.52 | 94.79 | 95.21 | 2,037,097 | +0.21(+0.22%) |
Apr 15, 2019 | 94.97 | 95.92 | 93.49 | 95.00 | 992,051 | +0.10(+0.11%) |
Apr 12, 2019 | 96.00 | 96.30 | 93.30 | 94.90 | 996,100 | +1.18(+1.26%) |
Apr 11, 2019 | 95.63 | 95.94 | 92.41 | 93.72 | 924,543 | -1.43(-1.50%) |
Apr 10, 2019 | 92.00 | 95.54 | 92.00 | 95.15 | 1,391,170 | +3.54(+3.86%) |
Apr 09, 2019 | 92.69 | 93.21 | 91.28 | 91.61 | 1,100,097 | -1.30(-1.40%) |
Apr 08, 2019 | 91.33 | 93.22 | 89.50 | 92.91 | 1,793,057 | +1.58(+1.73%) |
Apr 05, 2019 | 90.57 | 92.38 | 90.26 | 91.33 | 1,172,100 | +1.23(+1.37%) |
Apr 04, 2019 | 92.59 | 92.91 | 88.25 | 90.10 | 1,436,352 | -2.49(-2.69%) |
Apr 03, 2019 | 92.98 | 93.66 | 91.52 | 92.59 | 1,933,548 | +0.73(+0.79%) |
Apr 02, 2019 | 89.27 | 92.41 | 89.00 | 91.86 | 1,327,358 | +1.61(+1.78%) |