Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 92.44 | 93.32 | 92.44 | 93.21 | 870,748 | +0.64(+0.70%) |
Jun 27, 2019 | 92.12 | 92.63 | 91.84 | 92.57 | 649,787 | +0.66(+0.72%) |
Jun 26, 2019 | 95.04 | 95.23 | 91.90 | 91.91 | 942,560 | -3.40(-3.57%) |
Jun 25, 2019 | 94.77 | 95.77 | 94.58 | 95.31 | 922,104 | +0.80(+0.85%) |
Jun 24, 2019 | 94.75 | 95.38 | 94.19 | 94.50 | 1,036,722 | -0.39(-0.41%) |
Jun 21, 2019 | 93.51 | 94.98 | 92.77 | 94.89 | 2,062,322 | +1.38(+1.47%) |
Jun 20, 2019 | 93.72 | 93.81 | 92.46 | 93.51 | 443,273 | +0.19(+0.21%) |
Jun 19, 2019 | 92.08 | 93.50 | 91.92 | 93.32 | 718,186 | +0.88(+0.96%) |
Jun 18, 2019 | 93.14 | 93.17 | 91.72 | 92.44 | 623,706 | -0.06(-0.07%) |
Jun 17, 2019 | 92.68 | 92.97 | 91.98 | 92.50 | 354,008 | -0.21(-0.23%) |
Jun 14, 2019 | 92.38 | 92.89 | 92.30 | 92.71 | 448,793 | +0.40(+0.43%) |
Jun 13, 2019 | 92.36 | 92.72 | 91.95 | 92.31 | 477,273 | +0.19(+0.20%) |
Jun 12, 2019 | 90.78 | 92.20 | 90.78 | 92.13 | 488,961 | +1.51(+1.67%) |
Jun 11, 2019 | 91.08 | 91.69 | 90.15 | 90.62 | 540,315 | -0.44(-0.48%) |
Jun 10, 2019 | 91.65 | 91.65 | 90.67 | 91.06 | 538,323 | -0.96(-1.05%) |
Jun 07, 2019 | 92.44 | 92.89 | 91.92 | 92.02 | 627,496 | -0.01(-0.01%) |
Jun 06, 2019 | 91.73 | 92.53 | 91.48 | 92.03 | 690,380 | +0.34(+0.37%) |
Jun 05, 2019 | 90.11 | 92.03 | 89.69 | 91.69 | 830,485 | +2.02(+2.26%) |
Jun 04, 2019 | 90.99 | 90.99 | 88.28 | 89.67 | 1,055,030 | -1.17(-1.28%) |
Jun 03, 2019 | 90.11 | 90.96 | 89.52 | 90.84 | 667,826 | +0.94(+1.05%) |
May 31, 2019 | 88.94 | 89.94 | 88.59 | 89.89 | 862,594 | +1.02(+1.15%) |
May 30, 2019 | 88.57 | 89.42 | 88.57 | 88.87 | 826,222 | -0.09(-0.10%) |
May 29, 2019 | 89.89 | 89.89 | 88.55 | 88.96 | 1,081,249 | -0.68(-0.76%) |
May 28, 2019 | 90.94 | 91.00 | 89.52 | 89.64 | 1,503,022 | -1.15(-1.26%) |
May 24, 2019 | 90.98 | 91.26 | 90.63 | 90.78 | 745,611 | -0.02(-0.02%) |
May 23, 2019 | 90.43 | 90.91 | 89.84 | 90.81 | 880,203 | +0.41(+0.46%) |
May 22, 2019 | 89.83 | 90.43 | 89.52 | 90.39 | 659,112 | +0.73(+0.81%) |
May 21, 2019 | 90.34 | 90.74 | 89.61 | 89.66 | 816,191 | -0.69(-0.77%) |
May 20, 2019 | 90.35 | 90.79 | 89.96 | 90.36 | 1,121,360 | +0.17(+0.19%) |
May 17, 2019 | 89.34 | 90.82 | 89.21 | 90.19 | 2,917,767 | +0.89(+0.99%) |
May 16, 2019 | 88.34 | 89.67 | 88.19 | 89.30 | 762,693 | +0.80(+0.90%) |
May 15, 2019 | 89.19 | 89.32 | 88.48 | 88.50 | 825,306 | -0.61(-0.69%) |
May 14, 2019 | 89.99 | 90.10 | 88.97 | 89.12 | 895,937 | -0.93(-1.03%) |
May 13, 2019 | 89.14 | 90.17 | 89.02 | 90.05 | 1,327,715 | +0.51(+0.57%) |
May 10, 2019 | 88.58 | 89.65 | 88.12 | 89.54 | 806,557 | +1.07(+1.21%) |
May 09, 2019 | 88.65 | 89.40 | 88.06 | 88.47 | 714,072 | -0.04(-0.04%) |
May 08, 2019 | 89.37 | 89.66 | 88.06 | 88.50 | 1,059,035 | -1.31(-1.46%) |
May 07, 2019 | 90.49 | 90.86 | 89.11 | 89.81 | 902,857 | -0.73(-0.81%) |
May 06, 2019 | 90.66 | 90.86 | 90.13 | 90.54 | 688,518 | +0.11(+0.12%) |
May 03, 2019 | 89.47 | 90.60 | 89.44 | 90.44 | 522,566 | +0.76(+0.84%) |
May 02, 2019 | 89.56 | 90.06 | 89.05 | 89.68 | 574,741 | +0.08(+0.09%) |
May 01, 2019 | 89.66 | 90.17 | 89.06 | 89.60 | 758,703 | -0.31(-0.34%) |
Apr 30, 2019 | 88.58 | 89.95 | 88.29 | 89.91 | 887,680 | +1.63(+1.85%) |
Apr 29, 2019 | 88.38 | 88.61 | 88.07 | 88.28 | 927,200 | -0.44(-0.50%) |
Apr 26, 2019 | 89.16 | 89.52 | 88.65 | 88.72 | 404,417 | +0.00(+0.00%) |
Apr 25, 2019 | 87.68 | 88.99 | 87.53 | 88.72 | 449,598 | +0.78(+0.89%) |
Apr 24, 2019 | 87.69 | 88.30 | 87.32 | 87.93 | 1,000,031 | +0.46(+0.52%) |
Apr 23, 2019 | 87.30 | 87.93 | 87.10 | 87.48 | 1,142,537 | +0.44(+0.50%) |
Apr 22, 2019 | 87.05 | 87.25 | 86.68 | 87.04 | 453,967 | -0.10(-0.11%) |
Apr 18, 2019 | 87.48 | 87.78 | 87.09 | 87.13 | 858,575 | -0.23(-0.26%) |
Apr 17, 2019 | 87.95 | 87.95 | 87.06 | 87.36 | 526,751 | -0.64(-0.73%) |
Apr 16, 2019 | 88.91 | 89.24 | 87.71 | 88.00 | 866,775 | -0.83(-0.93%) |
Apr 15, 2019 | 89.16 | 89.36 | 88.60 | 88.83 | 378,528 | -0.07(-0.08%) |
Apr 12, 2019 | 88.22 | 89.07 | 87.85 | 88.90 | 460,190 | +0.44(+0.50%) |
Apr 11, 2019 | 88.26 | 88.55 | 87.88 | 88.46 | 488,627 | +0.23(+0.26%) |
Apr 10, 2019 | 88.55 | 89.14 | 88.10 | 88.23 | 493,296 | -0.13(-0.15%) |
Apr 09, 2019 | 88.65 | 88.91 | 88.22 | 88.36 | 489,945 | -0.30(-0.34%) |
Apr 08, 2019 | 89.09 | 89.13 | 88.52 | 88.66 | 516,611 | -0.54(-0.60%) |
Apr 05, 2019 | 88.43 | 89.23 | 88.07 | 89.20 | 681,237 | +0.78(+0.88%) |
Apr 04, 2019 | 89.35 | 89.35 | 88.02 | 88.42 | 616,268 | -0.76(-0.86%) |
Apr 03, 2019 | 88.17 | 89.30 | 87.41 | 89.18 | 942,318 | +1.18(+1.34%) |
Apr 02, 2019 | 89.88 | 89.88 | 87.55 | 88.00 | 2,847,739 | -1.67(-1.86%) |