Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 102.41 | 103.80 | 101.67 | 103.74 | 996,569 | +1.67(+1.64%) |
Jun 27, 2019 | 101.19 | 102.15 | 100.76 | 102.07 | 393,714 | +1.11(+1.10%) |
Jun 26, 2019 | 101.17 | 101.78 | 100.34 | 100.97 | 567,014 | +0.02(+0.02%) |
Jun 25, 2019 | 101.49 | 101.73 | 100.74 | 100.95 | 621,012 | -0.30(-0.30%) |
Jun 24, 2019 | 101.54 | 102.20 | 100.97 | 101.25 | 414,580 | +0.05(+0.05%) |
Jun 21, 2019 | 101.72 | 101.86 | 100.71 | 101.20 | 771,083 | -0.39(-0.39%) |
Jun 20, 2019 | 101.27 | 102.69 | 100.47 | 101.59 | 551,316 | +1.03(+1.03%) |
Jun 19, 2019 | 99.73 | 100.67 | 98.72 | 100.56 | 412,226 | +0.95(+0.95%) |
Jun 18, 2019 | 99.00 | 100.36 | 98.45 | 99.61 | 661,743 | +1.41(+1.43%) |
Jun 17, 2019 | 99.52 | 99.82 | 97.98 | 98.21 | 1,390,793 | -1.29(-1.29%) |
Jun 14, 2019 | 98.71 | 99.72 | 97.90 | 99.49 | 662,070 | +0.67(+0.67%) |
Jun 13, 2019 | 98.56 | 99.06 | 98.12 | 98.83 | 609,211 | +0.98(+1.00%) |
Jun 12, 2019 | 98.38 | 98.70 | 97.63 | 97.85 | 530,964 | -0.43(-0.44%) |
Jun 11, 2019 | 99.13 | 99.21 | 97.59 | 98.28 | 570,951 | -0.51(-0.51%) |
Jun 10, 2019 | 97.89 | 98.87 | 97.76 | 98.78 | 434,075 | +1.31(+1.34%) |
Jun 07, 2019 | 97.73 | 97.81 | 96.84 | 97.47 | 476,177 | +0.41(+0.42%) |
Jun 06, 2019 | 96.54 | 97.31 | 96.08 | 97.06 | 541,126 | +0.37(+0.38%) |
Jun 05, 2019 | 94.60 | 96.93 | 94.02 | 96.70 | 631,577 | +2.70(+2.88%) |
Jun 04, 2019 | 93.75 | 94.38 | 92.71 | 93.99 | 1,670,873 | +0.77(+0.82%) |
Jun 03, 2019 | 91.02 | 93.42 | 91.02 | 93.23 | 724,246 | +2.39(+2.63%) |
May 31, 2019 | 90.98 | 91.28 | 88.65 | 90.84 | 1,694,879 | -2.27(-2.44%) |
May 30, 2019 | 91.75 | 93.20 | 91.71 | 93.11 | 563,948 | +1.58(+1.73%) |
May 29, 2019 | 92.02 | 92.09 | 91.01 | 91.53 | 652,218 | -0.96(-1.04%) |
May 28, 2019 | 93.35 | 94.29 | 92.50 | 92.50 | 1,245,995 | -0.43(-0.46%) |
May 24, 2019 | 93.42 | 93.46 | 92.64 | 92.93 | 992,312 | +0.17(+0.18%) |
May 23, 2019 | 92.55 | 92.90 | 91.82 | 92.76 | 880,500 | -0.78(-0.83%) |
May 22, 2019 | 94.56 | 95.47 | 93.19 | 93.53 | 1,274,017 | -1.45(-1.53%) |
May 21, 2019 | 94.00 | 95.08 | 93.81 | 94.98 | 641,723 | +1.40(+1.50%) |
May 20, 2019 | 93.88 | 93.98 | 92.90 | 93.58 | 873,673 | -0.46(-0.49%) |
May 17, 2019 | 94.40 | 95.30 | 94.04 | 94.04 | 2,264,967 | -1.31(-1.37%) |
May 16, 2019 | 94.57 | 95.98 | 94.52 | 95.35 | 1,169,719 | +1.35(+1.43%) |
May 15, 2019 | 92.79 | 94.25 | 92.66 | 94.00 | 1,270,824 | +0.96(+1.04%) |
May 14, 2019 | 92.95 | 93.88 | 92.67 | 93.04 | 885,997 | +0.31(+0.33%) |
May 13, 2019 | 91.86 | 93.44 | 91.61 | 92.73 | 1,208,675 | -1.13(-1.21%) |
May 10, 2019 | 93.08 | 94.16 | 91.95 | 93.86 | 810,153 | +0.17(+0.18%) |
May 09, 2019 | 92.73 | 93.88 | 92.22 | 93.69 | 920,114 | +0.45(+0.48%) |
May 08, 2019 | 92.66 | 93.98 | 92.23 | 93.24 | 1,038,892 | +0.24(+0.26%) |
May 07, 2019 | 93.56 | 94.29 | 91.98 | 93.00 | 1,101,613 | -1.75(-1.85%) |
May 06, 2019 | 94.23 | 95.33 | 93.92 | 94.75 | 673,025 | -0.90(-0.94%) |
May 03, 2019 | 93.23 | 95.84 | 93.23 | 95.65 | 721,370 | +3.06(+3.31%) |
May 02, 2019 | 92.71 | 93.39 | 92.05 | 92.59 | 789,219 | -0.11(-0.12%) |
May 01, 2019 | 92.99 | 93.97 | 92.68 | 92.70 | 661,815 | -0.18(-0.19%) |
Apr 30, 2019 | 92.19 | 93.19 | 92.03 | 92.88 | 629,745 | +0.77(+0.83%) |
Apr 29, 2019 | 92.11 | 92.55 | 91.78 | 92.11 | 632,697 | +0.09(+0.10%) |
Apr 26, 2019 | 90.52 | 92.02 | 89.33 | 92.02 | 590,814 | +1.64(+1.81%) |
Apr 25, 2019 | 89.42 | 91.25 | 87.13 | 90.38 | 1,654,239 | +0.99(+1.11%) |
Apr 24, 2019 | 89.85 | 89.91 | 89.14 | 89.39 | 997,018 | -0.46(-0.51%) |
Apr 23, 2019 | 88.06 | 90.38 | 88.06 | 89.85 | 562,944 | +1.90(+2.16%) |
Apr 22, 2019 | 87.59 | 88.19 | 87.26 | 87.95 | 1,013,609 | +0.20(+0.22%) |
Apr 18, 2019 | 88.07 | 88.60 | 87.53 | 87.75 | 1,467,314 | -0.14(-0.16%) |
Apr 17, 2019 | 88.07 | 88.11 | 87.37 | 87.89 | 1,162,809 | +0.00(+0.00%) |
Apr 16, 2019 | 88.29 | 88.37 | 87.65 | 87.89 | 1,118,607 | -0.16(-0.18%) |
Apr 15, 2019 | 88.52 | 88.91 | 87.89 | 88.05 | 493,651 | -0.47(-0.53%) |
Apr 12, 2019 | 88.21 | 88.92 | 88.19 | 88.52 | 468,057 | +0.75(+0.85%) |
Apr 11, 2019 | 87.59 | 87.83 | 87.12 | 87.77 | 492,530 | +0.41(+0.47%) |
Apr 10, 2019 | 87.51 | 87.67 | 86.34 | 87.36 | 840,076 | -0.15(-0.17%) |
Apr 09, 2019 | 87.92 | 88.36 | 87.36 | 87.51 | 774,240 | -0.85(-0.96%) |
Apr 08, 2019 | 88.79 | 88.84 | 88.15 | 88.36 | 472,569 | -0.49(-0.55%) |
Apr 05, 2019 | 88.48 | 89.17 | 88.10 | 88.84 | 797,012 | +0.75(+0.85%) |
Apr 04, 2019 | 87.51 | 88.13 | 87.37 | 88.10 | 620,700 | +0.59(+0.67%) |
Apr 03, 2019 | 87.05 | 88.58 | 86.77 | 87.51 | 799,210 | +1.00(+1.16%) |
Apr 02, 2019 | 86.83 | 87.04 | 86.21 | 86.50 | 554,784 | -0.21(-0.24%) |