Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 90.50 | 91.19 | 90.43 | 90.51 | 6,926,200 | +0.14(+0.15%) |
Jun 27, 2019 | 90.42 | 90.61 | 90.25 | 90.37 | 1,995,437 | +0.02(+0.02%) |
Jun 26, 2019 | 90.55 | 90.75 | 90.18 | 90.35 | 1,932,384 | -0.35(-0.39%) |
Jun 25, 2019 | 90.65 | 90.93 | 90.41 | 90.70 | 2,616,429 | +0.20(+0.22%) |
Jun 24, 2019 | 90.90 | 91.34 | 90.44 | 90.50 | 1,567,107 | -0.38(-0.42%) |
Jun 21, 2019 | 91.19 | 91.28 | 90.74 | 90.88 | 1,516,100 | -0.13(-0.14%) |
Jun 20, 2019 | 91.40 | 91.40 | 90.87 | 91.01 | 1,716,709 | -0.32(-0.35%) |
Jun 19, 2019 | 91.19 | 91.35 | 90.74 | 91.33 | 1,709,444 | +0.38(+0.42%) |
Jun 18, 2019 | 91.35 | 91.43 | 90.50 | 90.95 | 2,695,163 | -0.33(-0.36%) |
Jun 17, 2019 | 91.40 | 91.54 | 91.13 | 91.28 | 3,129,575 | -0.08(-0.09%) |
Jun 14, 2019 | 91.38 | 91.55 | 91.25 | 91.36 | 4,737,700 | -0.09(-0.10%) |
Jun 13, 2019 | 91.40 | 91.80 | 91.30 | 91.45 | 5,738,652 | +0.08(+0.09%) |
Jun 12, 2019 | 90.95 | 91.76 | 90.92 | 91.37 | 10,205,087 | -3.38(-3.57%) |
Jun 11, 2019 | 90.91 | 95.18 | 90.05 | 94.75 | 2,829,696 | +3.96(+4.36%) |
Jun 10, 2019 | 93.88 | 93.88 | 89.25 | 90.79 | 1,116,194 | -2.17(-2.33%) |
Jun 07, 2019 | 92.51 | 93.66 | 91.46 | 92.96 | 964,400 | +0.95(+1.03%) |
Jun 06, 2019 | 91.00 | 92.93 | 90.25 | 92.01 | 638,627 | +0.63(+0.69%) |
Jun 05, 2019 | 91.42 | 91.97 | 89.89 | 91.38 | 530,674 | +0.70(+0.77%) |
Jun 04, 2019 | 90.43 | 90.92 | 89.00 | 90.68 | 582,541 | +1.40(+1.57%) |
Jun 03, 2019 | 91.39 | 91.58 | 88.87 | 89.28 | 524,033 | -1.87(-2.05%) |
May 31, 2019 | 89.47 | 91.99 | 88.86 | 91.15 | 690,800 | +1.03(+1.14%) |
May 30, 2019 | 90.10 | 91.64 | 89.18 | 90.12 | 485,788 | +0.72(+0.81%) |
May 29, 2019 | 89.51 | 91.30 | 89.01 | 89.40 | 553,884 | -1.18(-1.30%) |
May 28, 2019 | 92.24 | 93.74 | 90.46 | 90.58 | 516,606 | -1.12(-1.22%) |
May 24, 2019 | 90.85 | 92.38 | 89.89 | 91.70 | 527,800 | +1.05(+1.16%) |
May 23, 2019 | 90.32 | 90.98 | 89.20 | 90.65 | 573,832 | -1.02(-1.11%) |
May 22, 2019 | 90.27 | 91.91 | 90.21 | 91.67 | 493,926 | +0.75(+0.82%) |
May 21, 2019 | 90.22 | 91.54 | 89.26 | 90.92 | 548,980 | +1.65(+1.85%) |
May 20, 2019 | 90.26 | 90.35 | 88.72 | 89.27 | 677,455 | -1.19(-1.32%) |
May 17, 2019 | 89.82 | 91.73 | 89.20 | 90.46 | 733,800 | +0.00(+0.00%) |
May 16, 2019 | 92.87 | 93.62 | 90.14 | 90.46 | 943,300 | -1.72(-1.87%) |
May 15, 2019 | 90.81 | 92.51 | 90.01 | 92.18 | 646,352 | +0.64(+0.70%) |
May 14, 2019 | 90.00 | 91.72 | 89.18 | 91.54 | 1,197,868 | +3.12(+3.53%) |
May 13, 2019 | 91.13 | 92.62 | 88.03 | 88.42 | 1,294,900 | -5.12(-5.47%) |
May 10, 2019 | 92.45 | 93.95 | 91.73 | 93.54 | 670,400 | +0.72(+0.78%) |
May 09, 2019 | 91.08 | 93.63 | 90.16 | 92.82 | 778,522 | +0.85(+0.92%) |
May 08, 2019 | 91.00 | 92.88 | 89.57 | 91.97 | 932,798 | +1.16(+1.28%) |
May 07, 2019 | 92.50 | 93.43 | 89.50 | 90.81 | 1,883,243 | -2.50(-2.68%) |
May 06, 2019 | 91.44 | 93.50 | 88.95 | 93.31 | 799,608 | -0.66(-0.70%) |
May 03, 2019 | 93.95 | 94.88 | 92.59 | 93.97 | 734,000 | +1.49(+1.61%) |
May 02, 2019 | 90.53 | 93.76 | 90.08 | 92.48 | 1,329,453 | +1.31(+1.44%) |
May 01, 2019 | 90.37 | 92.09 | 87.10 | 91.17 | 1,127,127 | +0.83(+0.92%) |
Apr 30, 2019 | 91.00 | 93.10 | 88.68 | 90.34 | 1,625,871 | -0.65(-0.71%) |
Apr 29, 2019 | 89.69 | 98.60 | 89.69 | 90.99 | 2,097,569 | +1.57(+1.76%) |
Apr 26, 2019 | 89.99 | 89.99 | 87.74 | 89.42 | 623,600 | -0.08(-0.09%) |
Apr 25, 2019 | 89.71 | 89.86 | 87.94 | 89.50 | 932,117 | -0.12(-0.13%) |
Apr 24, 2019 | 87.50 | 90.08 | 86.66 | 89.62 | 1,010,133 | +1.93(+2.20%) |
Apr 23, 2019 | 89.60 | 89.78 | 86.78 | 87.69 | 1,691,852 | -2.33(-2.59%) |
Apr 22, 2019 | 88.29 | 91.70 | 86.28 | 90.02 | 6,038,802 | +11.15(+14.14%) |
Apr 18, 2019 | 76.55 | 79.12 | 74.96 | 78.87 | 1,211,500 | +2.66(+3.49%) |
Apr 17, 2019 | 78.40 | 79.42 | 75.70 | 76.21 | 969,122 | -2.25(-2.87%) |
Apr 16, 2019 | 81.00 | 81.00 | 78.14 | 78.46 | 1,112,338 | -2.09(-2.59%) |
Apr 15, 2019 | 75.95 | 81.22 | 75.13 | 80.55 | 1,454,243 | +5.62(+7.50%) |
Apr 12, 2019 | 75.94 | 76.56 | 74.37 | 74.93 | 401,600 | -0.51(-0.68%) |
Apr 11, 2019 | 76.05 | 76.34 | 74.88 | 75.44 | 321,980 | -0.49(-0.65%) |
Apr 10, 2019 | 75.82 | 76.49 | 75.09 | 75.93 | 330,671 | +0.40(+0.53%) |
Apr 09, 2019 | 76.07 | 77.10 | 75.23 | 75.53 | 280,016 | -0.82(-1.07%) |
Apr 08, 2019 | 75.58 | 76.38 | 74.54 | 76.35 | 253,013 | +0.74(+0.98%) |
Apr 05, 2019 | 74.88 | 75.74 | 74.37 | 75.61 | 328,200 | +1.12(+1.50%) |
Apr 04, 2019 | 75.24 | 76.69 | 73.41 | 74.49 | 710,805 | -0.64(-0.85%) |
Apr 03, 2019 | 76.45 | 77.09 | 74.99 | 75.13 | 389,641 | -0.70(-0.92%) |
Apr 02, 2019 | 75.23 | 76.38 | 74.47 | 75.83 | 358,413 | +0.81(+1.08%) |