Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 96.21 | 96.99 | 94.69 | 94.75 | 8,629,775 | -1.36(-1.41%) |
Jun 27, 2019 | 95.21 | 96.19 | 94.48 | 96.11 | 3,848,376 | -1.78(-1.82%) |
Jun 26, 2019 | 97.57 | 98.56 | 96.96 | 97.89 | 2,028,126 | +0.85(+0.88%) |
Jun 25, 2019 | 98.31 | 98.54 | 96.82 | 97.03 | 2,457,396 | -1.28(-1.30%) |
Jun 24, 2019 | 98.46 | 99.66 | 97.41 | 98.32 | 2,153,620 | -1.06(-1.07%) |
Jun 21, 2019 | 100.04 | 100.51 | 99.32 | 99.38 | 3,209,921 | -0.58(-0.58%) |
Jun 20, 2019 | 99.48 | 100.67 | 99.06 | 99.96 | 2,009,337 | +1.14(+1.15%) |
Jun 19, 2019 | 98.30 | 99.01 | 97.23 | 98.82 | 1,868,233 | +0.74(+0.75%) |
Jun 18, 2019 | 97.82 | 99.27 | 97.55 | 98.09 | 2,604,272 | +1.12(+1.15%) |
Jun 17, 2019 | 96.53 | 97.63 | 95.98 | 96.97 | 2,472,057 | +0.45(+0.47%) |
Jun 14, 2019 | 96.33 | 97.20 | 96.00 | 96.52 | 2,681,001 | +0.41(+0.43%) |
Jun 13, 2019 | 94.62 | 96.14 | 93.29 | 96.11 | 2,323,926 | +2.13(+2.27%) |
Jun 12, 2019 | 94.43 | 95.11 | 93.91 | 93.98 | 1,998,478 | -0.15(-0.16%) |
Jun 11, 2019 | 94.28 | 94.79 | 93.55 | 94.13 | 2,784,362 | +0.45(+0.48%) |
Jun 10, 2019 | 94.73 | 95.97 | 93.50 | 93.68 | 2,726,196 | -0.87(-0.92%) |
Jun 07, 2019 | 92.34 | 94.92 | 92.25 | 94.54 | 3,350,977 | +2.86(+3.12%) |
Jun 06, 2019 | 90.82 | 91.97 | 90.38 | 91.68 | 2,349,465 | +1.12(+1.23%) |
Jun 05, 2019 | 90.51 | 91.20 | 90.04 | 90.57 | 1,841,434 | +0.33(+0.37%) |
Jun 04, 2019 | 88.48 | 90.33 | 88.47 | 90.23 | 2,449,396 | +2.48(+2.82%) |
Jun 03, 2019 | 88.60 | 89.39 | 87.28 | 87.76 | 2,513,250 | -0.91(-1.02%) |
May 31, 2019 | 87.57 | 88.92 | 87.20 | 88.66 | 2,649,002 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.62 | 86.39 | 88.58 | 2,728,559 | +2.48(+2.88%) |
May 29, 2019 | 86.54 | 87.46 | 85.38 | 86.10 | 3,246,119 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.03 | 87.08 | 5,332,096 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.62 | 87.33 | 88.46 | 6,128,145 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.52 | 88.46 | 90.11 | 3,355,288 | -0.02(-0.02%) |
May 22, 2019 | 92.32 | 92.32 | 89.74 | 90.13 | 3,149,053 | -2.74(-2.95%) |
May 21, 2019 | 91.95 | 93.25 | 90.87 | 92.87 | 2,985,877 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.98 | 91.95 | 92.18 | 2,701,534 | -0.50(-0.53%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,438 | +1.26(+1.38%) |
May 16, 2019 | 90.51 | 92.48 | 90.51 | 91.42 | 1,759,251 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.46 | 88.85 | 90.10 | 1,845,818 | +0.04(+0.04%) |
May 14, 2019 | 89.62 | 90.66 | 89.12 | 90.06 | 2,623,657 | +0.96(+1.08%) |
May 13, 2019 | 91.32 | 91.98 | 88.40 | 89.10 | 2,952,220 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.54 | 90.63 | 92.95 | 2,022,123 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.98 | 91.15 | 92.49 | 1,517,023 | +0.17(+0.19%) |
May 08, 2019 | 91.12 | 92.94 | 90.20 | 92.32 | 1,973,106 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.69 | 91.30 | 1,726,714 | -1.55(-1.67%) |
May 06, 2019 | 91.27 | 93.13 | 91.10 | 92.86 | 1,220,615 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.71 | 91.86 | 92.61 | 1,378,148 | +0.73(+0.80%) |
May 02, 2019 | 91.54 | 92.32 | 91.44 | 91.87 | 2,239,818 | +0.46(+0.50%) |
May 01, 2019 | 92.96 | 93.10 | 91.34 | 91.42 | 1,979,268 | -1.70(-1.82%) |
Apr 30, 2019 | 93.70 | 93.85 | 92.57 | 93.11 | 2,427,186 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.16 | 93.57 | 93.70 | 1,710,099 | -0.27(-0.28%) |
Apr 26, 2019 | 93.74 | 94.04 | 92.96 | 93.96 | 1,521,626 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.12 | 92.67 | 93.46 | 1,562,605 | -0.51(-0.55%) |
Apr 24, 2019 | 93.38 | 94.90 | 93.16 | 93.97 | 2,533,989 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.78 | 92.70 | 93.30 | 2,181,698 | +0.08(+0.08%) |
Apr 22, 2019 | 94.96 | 95.35 | 92.61 | 93.23 | 1,642,103 | -2.12(-2.22%) |
Apr 18, 2019 | 95.77 | 96.07 | 95.17 | 95.35 | 2,510,453 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.56 | 95.27 | 1,404,698 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.54 | 93.49 | 94.28 | 1,398,892 | +0.83(+0.89%) |
Apr 15, 2019 | 92.75 | 93.77 | 92.48 | 93.45 | 1,518,572 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.80 | 92.48 | 92.84 | 2,006,600 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.34 | 92.57 | 93.09 | 2,023,755 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.15 | 93.13 | 93.76 | 1,647,309 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,106 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.38 | 93.08 | 94.08 | 1,497,379 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.95 | 93.83 | 2,443,224 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.94 | 2,067,173 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.68 | 89.22 | 90.56 | 1,801,380 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.85 | 89.10 | 89.40 | 2,109,192 | -0.48(-0.53%) |