Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 92.45 | 94.28 | 92.45 | 93.97 | 1,182,626 | +1.35(+1.46%) |
Jun 27, 2019 | 94.27 | 94.83 | 91.72 | 92.62 | 869,240 | -0.28(-0.30%) |
Jun 26, 2019 | 91.16 | 93.84 | 90.90 | 92.90 | 1,055,502 | +2.25(+2.49%) |
Jun 25, 2019 | 91.83 | 91.83 | 90.40 | 90.65 | 997,547 | -1.33(-1.45%) |
Jun 24, 2019 | 92.19 | 93.52 | 91.34 | 91.98 | 1,257,102 | -0.63(-0.68%) |
Jun 21, 2019 | 89.86 | 92.63 | 89.34 | 92.60 | 2,204,018 | +2.81(+3.13%) |
Jun 20, 2019 | 88.52 | 89.85 | 88.23 | 89.79 | 1,073,100 | +2.54(+2.91%) |
Jun 19, 2019 | 89.10 | 89.74 | 86.94 | 87.25 | 947,262 | -1.76(-1.97%) |
Jun 18, 2019 | 88.48 | 91.60 | 88.44 | 89.01 | 1,333,884 | +1.31(+1.49%) |
Jun 17, 2019 | 87.09 | 88.84 | 86.70 | 87.70 | 1,068,599 | +0.27(+0.31%) |
Jun 14, 2019 | 88.77 | 88.85 | 86.95 | 87.43 | 1,223,011 | -1.71(-1.92%) |
Jun 13, 2019 | 87.61 | 89.30 | 87.25 | 89.14 | 746,660 | +2.45(+2.83%) |
Jun 12, 2019 | 87.81 | 88.19 | 86.52 | 86.69 | 1,446,370 | -1.39(-1.58%) |
Jun 11, 2019 | 89.81 | 91.36 | 87.97 | 88.08 | 1,143,656 | -1.06(-1.19%) |
Jun 10, 2019 | 87.91 | 90.86 | 87.91 | 89.14 | 929,387 | +1.39(+1.58%) |
Jun 07, 2019 | 87.26 | 88.47 | 86.24 | 87.75 | 1,361,486 | +0.49(+0.56%) |
Jun 06, 2019 | 88.32 | 88.57 | 86.02 | 87.26 | 1,119,332 | -1.37(-1.55%) |
Jun 05, 2019 | 91.04 | 91.76 | 87.33 | 88.63 | 1,568,856 | -1.78(-1.97%) |
Jun 04, 2019 | 88.63 | 90.92 | 87.62 | 90.41 | 2,034,289 | +3.31(+3.80%) |
Jun 03, 2019 | 84.04 | 89.04 | 84.04 | 87.10 | 3,356,530 | +2.51(+2.97%) |
May 31, 2019 | 82.26 | 85.14 | 81.93 | 84.59 | 2,897,299 | +0.70(+0.83%) |
May 30, 2019 | 89.36 | 90.75 | 83.73 | 83.90 | 7,994,373 | -14.66(-14.87%) |
May 29, 2019 | 103.27 | 103.78 | 98.05 | 98.55 | 2,487,561 | -6.60(-6.28%) |
May 28, 2019 | 106.01 | 107.22 | 104.54 | 105.15 | 1,391,793 | -1.05(-0.99%) |
May 24, 2019 | 107.70 | 108.17 | 105.69 | 106.21 | 1,357,054 | +0.28(+0.26%) |
May 23, 2019 | 107.94 | 107.94 | 104.07 | 105.93 | 1,597,531 | -2.87(-2.64%) |
May 22, 2019 | 108.78 | 111.27 | 108.61 | 108.80 | 1,984,633 | +1.04(+0.97%) |
May 21, 2019 | 105.68 | 108.08 | 105.11 | 107.76 | 1,084,851 | +2.48(+2.36%) |
May 20, 2019 | 106.81 | 107.21 | 104.95 | 105.28 | 1,073,278 | -2.63(-2.44%) |
May 17, 2019 | 108.66 | 109.82 | 107.85 | 107.91 | 807,871 | -1.68(-1.53%) |
May 16, 2019 | 110.15 | 111.11 | 109.36 | 109.58 | 811,853 | -0.53(-0.48%) |
May 15, 2019 | 110.93 | 111.61 | 109.79 | 110.11 | 1,189,252 | -1.43(-1.28%) |
May 14, 2019 | 112.00 | 112.75 | 110.03 | 111.54 | 1,326,686 | -0.13(-0.12%) |
May 13, 2019 | 115.40 | 116.45 | 111.19 | 111.67 | 1,580,464 | -6.84(-5.77%) |
May 10, 2019 | 119.25 | 120.03 | 115.45 | 118.51 | 991,025 | -1.25(-1.04%) |
May 09, 2019 | 120.22 | 120.68 | 117.47 | 119.76 | 1,092,598 | -0.78(-0.65%) |
May 08, 2019 | 120.64 | 122.50 | 119.72 | 120.54 | 892,017 | -0.38(-0.31%) |
May 07, 2019 | 122.09 | 122.44 | 119.38 | 120.92 | 1,058,913 | -2.14(-1.74%) |
May 06, 2019 | 123.72 | 124.07 | 122.19 | 123.06 | 758,330 | -3.18(-2.52%) |
May 03, 2019 | 127.15 | 127.68 | 125.47 | 126.24 | 687,381 | -0.67(-0.52%) |
May 02, 2019 | 127.66 | 129.23 | 126.66 | 126.91 | 742,711 | -0.47(-0.37%) |
May 01, 2019 | 128.68 | 129.33 | 127.33 | 127.37 | 556,058 | -0.67(-0.52%) |
Apr 30, 2019 | 129.23 | 130.31 | 127.71 | 128.04 | 794,927 | -1.64(-1.26%) |
Apr 29, 2019 | 129.59 | 130.61 | 128.98 | 129.67 | 744,375 | -0.38(-0.29%) |
Apr 26, 2019 | 129.06 | 130.31 | 128.02 | 130.05 | 719,115 | +0.98(+0.76%) |
Apr 25, 2019 | 131.47 | 131.62 | 129.06 | 129.07 | 646,518 | -2.66(-2.02%) |
Apr 24, 2019 | 131.11 | 132.31 | 130.05 | 131.73 | 560,348 | +0.58(+0.44%) |
Apr 23, 2019 | 130.44 | 131.22 | 128.54 | 131.15 | 1,289,652 | +1.19(+0.92%) |
Apr 22, 2019 | 131.02 | 131.39 | 129.53 | 129.96 | 788,344 | -1.26(-0.96%) |
Apr 18, 2019 | 131.49 | 133.25 | 130.94 | 131.22 | 1,055,804 | -0.13(-0.10%) |
Apr 17, 2019 | 129.43 | 131.66 | 129.43 | 131.35 | 1,218,239 | +2.36(+1.83%) |
Apr 16, 2019 | 127.84 | 129.72 | 127.12 | 128.99 | 858,423 | +1.20(+0.94%) |
Apr 15, 2019 | 128.21 | 129.39 | 127.02 | 127.79 | 911,560 | -0.41(-0.32%) |
Apr 12, 2019 | 126.43 | 128.20 | 126.12 | 128.19 | 962,212 | +2.22(+1.76%) |
Apr 11, 2019 | 126.10 | 126.94 | 125.32 | 125.97 | 730,521 | -0.42(-0.33%) |
Apr 10, 2019 | 125.82 | 127.35 | 125.53 | 126.39 | 801,918 | +0.72(+0.58%) |
Apr 09, 2019 | 127.94 | 128.19 | 125.58 | 125.66 | 1,173,992 | -0.79(-0.63%) |
Apr 08, 2019 | 125.89 | 127.29 | 125.11 | 126.46 | 1,016,139 | +0.14(+0.11%) |
Apr 05, 2019 | 127.37 | 128.74 | 125.96 | 126.32 | 1,395,818 | -1.22(-0.96%) |
Apr 04, 2019 | 123.53 | 128.14 | 122.84 | 127.54 | 1,594,843 | +3.98(+3.22%) |
Apr 03, 2019 | 124.08 | 124.54 | 123.21 | 123.56 | 1,161,709 | +0.28(+0.23%) |
Apr 02, 2019 | 124.28 | 124.39 | 122.39 | 123.28 | 1,266,096 | -0.82(-0.66%) |