Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.80 | 99.49 | 97.32 | 99.31 | 5,287,026 | +2.08(+2.14%) |
Jun 27, 2019 | 95.79 | 97.76 | 94.98 | 97.23 | 2,964,893 | +1.78(+1.87%) |
Jun 26, 2019 | 95.63 | 96.15 | 93.78 | 95.44 | 2,882,619 | +0.41(+0.43%) |
Jun 25, 2019 | 96.87 | 97.20 | 94.23 | 95.03 | 3,430,325 | -2.06(-2.12%) |
Jun 24, 2019 | 93.82 | 97.64 | 93.39 | 97.09 | 5,166,294 | +3.60(+3.85%) |
Jun 21, 2019 | 91.19 | 94.13 | 89.64 | 93.49 | 6,360,012 | +2.10(+2.30%) |
Jun 20, 2019 | 91.94 | 93.06 | 91.28 | 91.39 | 2,628,946 | +0.60(+0.66%) |
Jun 19, 2019 | 90.61 | 91.38 | 89.56 | 90.80 | 2,850,259 | +0.54(+0.60%) |
Jun 18, 2019 | 91.68 | 93.46 | 90.17 | 90.26 | 4,033,630 | -0.40(-0.44%) |
Jun 17, 2019 | 90.83 | 91.71 | 90.23 | 90.66 | 2,479,699 | -0.28(-0.31%) |
Jun 14, 2019 | 91.76 | 91.98 | 88.72 | 90.94 | 3,362,117 | -0.82(-0.90%) |
Jun 13, 2019 | 91.13 | 92.52 | 90.63 | 91.77 | 2,576,517 | +0.88(+0.97%) |
Jun 12, 2019 | 92.97 | 93.13 | 89.95 | 90.88 | 2,629,926 | -1.87(-2.02%) |
Jun 11, 2019 | 94.52 | 94.64 | 92.43 | 92.76 | 2,139,006 | -0.91(-0.97%) |
Jun 10, 2019 | 96.11 | 96.24 | 92.24 | 93.67 | 2,552,245 | -1.45(-1.53%) |
Jun 07, 2019 | 95.13 | 96.79 | 94.71 | 95.12 | 2,061,135 | +0.59(+0.62%) |
Jun 06, 2019 | 94.11 | 95.50 | 93.23 | 94.53 | 2,706,388 | +1.12(+1.20%) |
Jun 05, 2019 | 91.88 | 94.14 | 91.88 | 93.41 | 2,635,155 | +1.10(+1.19%) |
Jun 04, 2019 | 89.82 | 92.39 | 88.45 | 92.32 | 2,889,171 | +2.77(+3.09%) |
Jun 03, 2019 | 91.49 | 92.42 | 89.03 | 89.55 | 3,472,347 | -1.74(-1.90%) |
May 31, 2019 | 89.15 | 91.48 | 89.14 | 91.29 | 2,874,109 | +0.93(+1.03%) |
May 30, 2019 | 90.95 | 91.25 | 89.74 | 90.35 | 2,562,873 | -0.41(-0.45%) |
May 29, 2019 | 90.97 | 92.00 | 90.04 | 90.77 | 1,925,727 | -0.93(-1.02%) |
May 28, 2019 | 91.19 | 92.39 | 90.85 | 91.70 | 2,782,939 | +1.17(+1.29%) |
May 24, 2019 | 90.88 | 91.51 | 89.72 | 90.53 | 2,307,077 | +0.20(+0.22%) |
May 23, 2019 | 91.54 | 92.91 | 89.60 | 90.33 | 3,132,868 | -1.70(-1.84%) |
May 22, 2019 | 93.01 | 93.76 | 91.82 | 92.03 | 1,867,158 | -1.78(-1.89%) |
May 21, 2019 | 91.60 | 94.39 | 91.45 | 93.81 | 4,035,273 | +2.68(+2.94%) |
May 20, 2019 | 93.60 | 94.15 | 90.53 | 91.13 | 3,918,453 | -4.26(-4.46%) |
May 17, 2019 | 96.37 | 97.04 | 94.79 | 95.39 | 3,090,990 | -1.71(-1.76%) |
May 16, 2019 | 94.88 | 97.14 | 94.26 | 97.09 | 3,801,248 | +2.19(+2.30%) |
May 15, 2019 | 91.99 | 96.42 | 91.85 | 94.90 | 4,786,961 | +2.16(+2.33%) |
May 14, 2019 | 89.17 | 93.68 | 89.00 | 92.75 | 5,003,274 | +4.07(+4.59%) |
May 13, 2019 | 90.24 | 91.32 | 88.18 | 88.68 | 3,757,909 | -3.39(-3.69%) |
May 10, 2019 | 91.24 | 92.34 | 89.26 | 92.07 | 4,057,319 | +0.55(+0.60%) |
May 09, 2019 | 90.74 | 92.42 | 90.42 | 91.52 | 5,260,186 | -0.55(-0.60%) |
May 08, 2019 | 97.20 | 97.65 | 90.40 | 92.07 | 17,810,914 | +1.13(+1.24%) |
May 07, 2019 | 91.31 | 91.60 | 90.06 | 90.94 | 7,213,426 | -1.01(-1.10%) |
May 06, 2019 | 89.34 | 92.18 | 88.77 | 91.95 | 4,499,859 | +1.24(+1.36%) |
May 03, 2019 | 91.89 | 92.07 | 88.95 | 90.72 | 6,511,329 | -1.86(-2.01%) |
May 02, 2019 | 93.41 | 94.47 | 92.08 | 92.58 | 3,680,457 | -0.45(-0.48%) |
May 01, 2019 | 93.18 | 95.33 | 92.91 | 93.03 | 4,348,123 | +0.21(+0.22%) |
Apr 30, 2019 | 92.67 | 93.25 | 91.99 | 92.83 | 2,880,094 | -0.08(-0.08%) |
Apr 29, 2019 | 93.06 | 93.75 | 92.33 | 92.90 | 3,183,956 | +0.25(+0.28%) |
Apr 26, 2019 | 91.66 | 92.76 | 91.03 | 92.65 | 3,564,927 | +1.46(+1.60%) |
Apr 25, 2019 | 92.33 | 92.38 | 90.89 | 91.19 | 3,051,884 | -1.15(-1.24%) |
Apr 24, 2019 | 93.07 | 93.44 | 92.06 | 92.33 | 3,101,240 | -0.47(-0.51%) |
Apr 23, 2019 | 91.31 | 93.13 | 91.05 | 92.81 | 3,925,991 | +2.07(+2.28%) |
Apr 22, 2019 | 90.96 | 91.25 | 90.11 | 90.74 | 3,070,448 | -0.61(-0.67%) |
Apr 18, 2019 | 90.30 | 91.78 | 89.34 | 91.34 | 4,345,882 | +1.17(+1.29%) |
Apr 17, 2019 | 92.64 | 92.64 | 89.25 | 90.18 | 9,814,577 | -1.84(-2.00%) |
Apr 16, 2019 | 95.53 | 95.62 | 91.01 | 92.02 | 7,787,897 | -3.94(-4.11%) |
Apr 15, 2019 | 98.61 | 99.04 | 95.25 | 95.96 | 4,043,347 | -3.90(-3.91%) |
Apr 12, 2019 | 99.18 | 100.42 | 98.39 | 99.87 | 2,422,502 | +1.23(+1.24%) |
Apr 11, 2019 | 98.07 | 99.45 | 97.71 | 98.64 | 2,579,752 | +0.93(+0.95%) |
Apr 10, 2019 | 96.68 | 98.42 | 96.48 | 97.71 | 2,242,736 | +1.35(+1.40%) |
Apr 09, 2019 | 95.66 | 97.24 | 95.52 | 96.36 | 2,593,213 | +0.20(+0.20%) |
Apr 08, 2019 | 97.10 | 97.50 | 93.82 | 96.16 | 4,028,843 | -1.35(-1.39%) |
Apr 05, 2019 | 96.60 | 97.96 | 96.07 | 97.51 | 3,811,378 | +1.46(+1.52%) |
Apr 04, 2019 | 98.06 | 98.37 | 95.71 | 96.05 | 4,393,306 | -2.17(-2.21%) |
Apr 03, 2019 | 98.96 | 100.19 | 98.14 | 98.22 | 3,592,095 | -0.68(-0.68%) |
Apr 02, 2019 | 101.02 | 101.11 | 98.23 | 98.90 | 3,219,494 | -1.80(-1.78%) |