Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 95.18 | 95.42 | 93.98 | 94.46 | 60,888,848 | -0.53(-0.56%) |
Jun 27, 2019 | 94.88 | 95.34 | 94.68 | 94.99 | 42,854,960 | +0.32(+0.34%) |
Jun 26, 2019 | 94.40 | 94.97 | 94.14 | 94.67 | 48,933,340 | +0.98(+1.04%) |
Jun 25, 2019 | 95.37 | 95.59 | 93.40 | 93.69 | 60,336,028 | -1.73(-1.82%) |
Jun 24, 2019 | 95.41 | 95.62 | 94.84 | 95.43 | 45,749,028 | +0.08(+0.09%) |
Jun 21, 2019 | 95.58 | 96.07 | 95.16 | 95.34 | 78,854,992 | -0.34(-0.36%) |
Jun 20, 2019 | 96.44 | 96.53 | 95.07 | 95.68 | 64,395,896 | +0.47(+0.49%) |
Jun 19, 2019 | 95.17 | 95.75 | 94.40 | 95.22 | 57,935,036 | +0.37(+0.39%) |
Jun 18, 2019 | 94.84 | 95.86 | 94.77 | 94.85 | 78,014,384 | +0.77(+0.81%) |
Jun 17, 2019 | 93.60 | 94.56 | 93.55 | 94.08 | 52,777,860 | +0.82(+0.88%) |
Jun 14, 2019 | 92.98 | 93.58 | 92.73 | 93.26 | 57,156,088 | -0.03(-0.03%) |
Jun 13, 2019 | 93.12 | 93.93 | 92.89 | 93.30 | 56,004,808 | +0.75(+0.81%) |
Jun 12, 2019 | 92.48 | 93.03 | 92.00 | 92.55 | 53,650,948 | -0.42(-0.45%) |
Jun 11, 2019 | 93.94 | 94.46 | 92.68 | 92.97 | 80,951,552 | +0.15(+0.17%) |
Jun 10, 2019 | 90.89 | 94.02 | 90.69 | 92.81 | 107,624,848 | +2.82(+3.14%) |
Jun 07, 2019 | 87.98 | 90.10 | 87.77 | 89.99 | 96,390,136 | +2.48(+2.83%) |
Jun 06, 2019 | 86.68 | 87.79 | 86.10 | 87.51 | 73,935,152 | +0.79(+0.91%) |
Jun 05, 2019 | 87.27 | 87.39 | 85.56 | 86.72 | 84,820,512 | +0.45(+0.52%) |
Jun 04, 2019 | 84.76 | 86.34 | 83.85 | 86.28 | 113,785,024 | +1.73(+2.05%) |
Jun 03, 2019 | 87.79 | 88.11 | 83.40 | 84.54 | 182,341,920 | -4.00(-4.52%) |
May 31, 2019 | 89.29 | 89.57 | 88.43 | 88.55 | 92,593,224 | -2.06(-2.27%) |
May 30, 2019 | 91.06 | 91.26 | 90.18 | 90.60 | 62,810,396 | -0.14(-0.16%) |
May 29, 2019 | 90.94 | 91.29 | 90.16 | 90.75 | 85,745,800 | -0.86(-0.94%) |
May 28, 2019 | 91.53 | 92.25 | 91.15 | 91.61 | 64,125,180 | +0.66(+0.72%) |
May 24, 2019 | 91.58 | 91.87 | 90.68 | 90.95 | 67,550,472 | +0.39(+0.43%) |
May 23, 2019 | 91.61 | 91.98 | 90.00 | 90.56 | 88,567,464 | -2.20(-2.38%) |
May 22, 2019 | 92.37 | 93.35 | 92.33 | 92.77 | 58,833,404 | +0.11(+0.12%) |
May 21, 2019 | 93.52 | 93.73 | 92.08 | 92.66 | 80,255,920 | -0.22(-0.24%) |
May 20, 2019 | 92.42 | 93.17 | 91.56 | 92.88 | 76,064,152 | -0.35(-0.37%) |
May 17, 2019 | 94.43 | 95.30 | 93.15 | 93.23 | 94,954,768 | -1.92(-2.02%) |
May 16, 2019 | 94.08 | 95.65 | 93.89 | 95.15 | 94,315,744 | +1.82(+1.95%) |
May 15, 2019 | 91.18 | 93.50 | 90.94 | 93.34 | 94,024,560 | +1.55(+1.69%) |
May 14, 2019 | 91.76 | 92.40 | 90.57 | 91.79 | 92,523,344 | +0.87(+0.96%) |
May 13, 2019 | 91.61 | 92.11 | 90.69 | 90.92 | 115,807,624 | -3.36(-3.56%) |
May 10, 2019 | 94.68 | 94.97 | 92.58 | 94.28 | 114,626,920 | -0.49(-0.52%) |
May 09, 2019 | 94.78 | 95.25 | 93.58 | 94.77 | 106,341,944 | -0.89(-0.93%) |
May 08, 2019 | 95.72 | 96.54 | 95.28 | 95.66 | 81,706,208 | -0.16(-0.17%) |
May 07, 2019 | 96.77 | 97.23 | 94.95 | 95.82 | 118,226,384 | -1.47(-1.51%) |
May 06, 2019 | 95.67 | 97.72 | 95.30 | 97.30 | 108,510,168 | -0.59(-0.61%) |
May 03, 2019 | 97.22 | 97.99 | 96.57 | 97.89 | 127,930,128 | +3.07(+3.24%) |
May 02, 2019 | 95.44 | 95.85 | 93.87 | 94.82 | 78,551,464 | -0.53(-0.56%) |
May 01, 2019 | 96.43 | 96.95 | 95.30 | 95.35 | 62,423,868 | -0.75(-0.78%) |
Apr 30, 2019 | 96.28 | 96.56 | 95.12 | 96.10 | 70,223,184 | -0.59(-0.61%) |
Apr 29, 2019 | 97.22 | 97.59 | 96.48 | 96.69 | 80,464,272 | -0.61(-0.63%) |
Apr 26, 2019 | 96.22 | 97.32 | 94.68 | 97.30 | 169,046,592 | +1.97(+2.06%) |
Apr 25, 2019 | 95.63 | 95.90 | 94.79 | 95.34 | 121,889,800 | +0.47(+0.50%) |
Apr 24, 2019 | 96.02 | 96.26 | 94.69 | 94.86 | 73,572,984 | -1.10(-1.14%) |
Apr 23, 2019 | 94.34 | 96.24 | 94.26 | 95.96 | 92,967,648 | +1.82(+1.93%) |
Apr 22, 2019 | 92.55 | 94.20 | 92.07 | 94.14 | 67,548,448 | +1.28(+1.38%) |
Apr 18, 2019 | 93.22 | 93.32 | 92.76 | 92.87 | 55,125,324 | -0.16(-0.17%) |
Apr 17, 2019 | 93.43 | 93.60 | 92.80 | 93.02 | 56,975,004 | +0.09(+0.10%) |
Apr 16, 2019 | 92.35 | 93.27 | 92.18 | 92.93 | 60,986,736 | +0.91(+0.98%) |
Apr 15, 2019 | 91.88 | 92.13 | 90.73 | 92.03 | 74,592,736 | +0.09(+0.10%) |
Apr 12, 2019 | 92.20 | 92.36 | 91.85 | 91.94 | 62,434,472 | -0.05(-0.05%) |
Apr 11, 2019 | 92.22 | 92.28 | 91.80 | 91.99 | 53,116,892 | -0.16(-0.18%) |
Apr 10, 2019 | 91.83 | 92.18 | 91.23 | 92.15 | 59,293,244 | +0.57(+0.63%) |
Apr 09, 2019 | 92.06 | 92.44 | 91.37 | 91.58 | 74,393,448 | -0.70(-0.76%) |
Apr 08, 2019 | 91.45 | 92.29 | 91.04 | 92.28 | 75,163,296 | +0.63(+0.68%) |
Apr 05, 2019 | 91.24 | 91.71 | 91.05 | 91.65 | 72,979,208 | +0.92(+1.01%) |
Apr 04, 2019 | 90.82 | 91.22 | 90.00 | 90.73 | 72,592,848 | -0.09(-0.10%) |
Apr 03, 2019 | 91.12 | 91.29 | 90.27 | 90.82 | 79,759,520 | +0.34(+0.37%) |
Apr 02, 2019 | 90.34 | 90.79 | 90.04 | 90.49 | 69,090,128 | -0.01(-0.01%) |