Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 106.10 | 107.19 | 106.05 | 106.98 | 1,481,323 | +0.68(+0.64%) |
Jun 27, 2019 | 106.80 | 107.20 | 105.87 | 106.30 | 1,004,559 | -0.05(-0.04%) |
Jun 26, 2019 | 107.84 | 108.08 | 106.06 | 106.34 | 889,494 | -1.72(-1.60%) |
Jun 25, 2019 | 108.99 | 109.48 | 107.84 | 108.06 | 978,359 | -1.12(-1.03%) |
Jun 24, 2019 | 109.34 | 109.55 | 108.19 | 109.19 | 1,081,661 | +0.30(+0.28%) |
Jun 21, 2019 | 109.14 | 109.27 | 108.01 | 108.89 | 1,947,483 | -0.11(-0.10%) |
Jun 20, 2019 | 109.00 | 109.50 | 107.62 | 109.00 | 837,562 | +0.19(+0.18%) |
Jun 19, 2019 | 106.98 | 109.18 | 106.61 | 108.80 | 765,412 | +1.24(+1.15%) |
Jun 18, 2019 | 109.03 | 109.03 | 106.84 | 107.57 | 898,332 | -0.90(-0.83%) |
Jun 17, 2019 | 108.95 | 109.29 | 107.67 | 108.47 | 586,127 | -0.60(-0.55%) |
Jun 14, 2019 | 107.55 | 109.48 | 107.55 | 109.07 | 700,595 | +1.47(+1.36%) |
Jun 13, 2019 | 108.65 | 108.72 | 107.03 | 107.60 | 806,643 | -0.38(-0.35%) |
Jun 12, 2019 | 106.85 | 108.09 | 106.66 | 107.98 | 680,590 | +1.58(+1.48%) |
Jun 11, 2019 | 106.80 | 107.34 | 105.74 | 106.41 | 1,048,124 | -0.42(-0.40%) |
Jun 10, 2019 | 106.77 | 107.09 | 105.96 | 106.83 | 1,006,614 | -0.42(-0.39%) |
Jun 07, 2019 | 109.31 | 110.00 | 107.24 | 107.24 | 1,133,791 | -0.98(-0.90%) |
Jun 06, 2019 | 107.64 | 108.43 | 107.38 | 108.22 | 1,049,739 | +0.79(+0.74%) |
Jun 05, 2019 | 105.75 | 107.53 | 105.10 | 107.43 | 803,880 | +2.46(+2.35%) |
Jun 04, 2019 | 105.04 | 105.15 | 103.03 | 104.97 | 1,026,634 | -0.22(-0.21%) |
Jun 03, 2019 | 104.60 | 105.36 | 103.95 | 105.19 | 755,918 | +0.96(+0.92%) |
May 31, 2019 | 103.30 | 104.45 | 103.13 | 104.23 | 1,172,177 | +1.00(+0.96%) |
May 30, 2019 | 102.97 | 103.84 | 102.83 | 103.23 | 600,098 | +0.15(+0.14%) |
May 29, 2019 | 104.75 | 104.75 | 102.90 | 103.08 | 1,063,051 | -1.44(-1.38%) |
May 28, 2019 | 105.28 | 105.59 | 104.21 | 104.52 | 1,644,503 | -0.32(-0.31%) |
May 24, 2019 | 104.67 | 105.37 | 104.64 | 104.85 | 727,270 | +0.34(+0.33%) |
May 23, 2019 | 104.04 | 105.06 | 104.03 | 104.50 | 814,762 | +0.46(+0.44%) |
May 22, 2019 | 102.96 | 104.08 | 102.60 | 104.04 | 776,292 | +1.29(+1.26%) |
May 21, 2019 | 102.89 | 103.77 | 102.62 | 102.75 | 854,204 | +0.13(+0.13%) |
May 20, 2019 | 103.41 | 103.84 | 102.33 | 102.62 | 934,458 | -0.70(-0.68%) |
May 17, 2019 | 102.46 | 103.77 | 102.46 | 103.33 | 1,021,236 | +0.80(+0.78%) |
May 16, 2019 | 101.33 | 102.97 | 101.18 | 102.52 | 763,704 | +0.84(+0.83%) |
May 15, 2019 | 101.54 | 102.62 | 101.40 | 101.68 | 907,022 | +0.39(+0.38%) |
May 14, 2019 | 102.21 | 102.44 | 101.24 | 101.30 | 1,153,499 | -0.78(-0.77%) |
May 13, 2019 | 99.63 | 102.38 | 99.40 | 102.08 | 2,014,558 | +2.23(+2.24%) |
May 10, 2019 | 97.46 | 99.88 | 97.35 | 99.85 | 841,451 | +2.30(+2.35%) |
May 09, 2019 | 97.20 | 97.72 | 96.73 | 97.55 | 584,410 | +0.39(+0.40%) |
May 08, 2019 | 98.30 | 98.46 | 97.05 | 97.17 | 711,545 | -1.12(-1.14%) |
May 07, 2019 | 98.36 | 98.75 | 97.97 | 98.29 | 815,313 | -0.12(-0.12%) |
May 06, 2019 | 98.72 | 99.32 | 97.97 | 98.41 | 724,072 | -0.16(-0.16%) |
May 03, 2019 | 98.16 | 98.75 | 97.74 | 98.56 | 664,359 | +0.64(+0.66%) |
May 02, 2019 | 97.90 | 98.28 | 96.62 | 97.92 | 1,035,964 | -0.39(-0.39%) |
May 01, 2019 | 98.95 | 99.42 | 98.12 | 98.30 | 773,659 | -1.00(-1.01%) |
Apr 30, 2019 | 97.85 | 99.34 | 97.63 | 99.31 | 1,285,023 | +1.62(+1.66%) |
Apr 29, 2019 | 97.45 | 98.08 | 97.31 | 97.68 | 582,111 | -0.42(-0.43%) |
Apr 26, 2019 | 98.38 | 99.08 | 97.99 | 98.10 | 660,981 | +0.32(+0.33%) |
Apr 25, 2019 | 96.82 | 98.07 | 96.60 | 97.78 | 842,791 | +0.63(+0.65%) |
Apr 24, 2019 | 96.75 | 97.35 | 96.10 | 97.15 | 911,314 | +0.95(+0.99%) |
Apr 23, 2019 | 96.52 | 96.97 | 95.63 | 96.19 | 1,215,207 | -0.12(-0.12%) |
Apr 22, 2019 | 95.79 | 96.49 | 95.64 | 96.31 | 961,853 | +0.21(+0.22%) |
Apr 18, 2019 | 94.35 | 96.37 | 94.30 | 96.10 | 2,050,492 | +2.22(+2.37%) |
Apr 17, 2019 | 93.95 | 94.47 | 93.55 | 93.88 | 1,223,258 | -0.13(-0.14%) |
Apr 16, 2019 | 95.32 | 95.91 | 93.98 | 94.01 | 1,499,089 | -1.41(-1.48%) |
Apr 15, 2019 | 95.85 | 95.88 | 95.17 | 95.42 | 840,130 | -0.18(-0.19%) |
Apr 12, 2019 | 95.51 | 95.76 | 95.13 | 95.61 | 1,051,883 | -0.15(-0.15%) |
Apr 11, 2019 | 95.50 | 95.81 | 95.19 | 95.75 | 940,372 | +0.27(+0.28%) |
Apr 10, 2019 | 96.25 | 96.88 | 95.38 | 95.49 | 843,924 | -0.50(-0.52%) |
Apr 09, 2019 | 95.46 | 96.00 | 95.19 | 95.98 | 761,841 | +0.39(+0.41%) |
Apr 08, 2019 | 96.10 | 96.39 | 95.39 | 95.59 | 845,321 | -0.72(-0.74%) |
Apr 05, 2019 | 95.23 | 96.35 | 95.01 | 96.30 | 1,148,519 | +0.97(+1.02%) |
Apr 04, 2019 | 95.54 | 95.71 | 94.91 | 95.33 | 1,295,803 | -0.16(-0.16%) |
Apr 03, 2019 | 95.09 | 95.80 | 94.49 | 95.49 | 1,258,291 | +0.29(+0.31%) |
Apr 02, 2019 | 95.60 | 95.74 | 94.49 | 95.19 | 1,252,335 | -0.13(-0.13%) |