Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 96.22 | 96.99 | 94.70 | 94.75 | 8,629,365 | -1.36(-1.41%) |
Jun 27, 2019 | 95.21 | 96.20 | 94.49 | 96.11 | 3,848,193 | -1.78(-1.82%) |
Jun 26, 2019 | 97.57 | 98.57 | 96.96 | 97.89 | 2,028,029 | +0.85(+0.88%) |
Jun 25, 2019 | 98.31 | 98.55 | 96.83 | 97.04 | 2,457,279 | -1.28(-1.30%) |
Jun 24, 2019 | 98.46 | 99.67 | 97.41 | 98.32 | 2,153,517 | -1.06(-1.07%) |
Jun 21, 2019 | 100.04 | 100.52 | 99.32 | 99.38 | 3,209,768 | -0.58(-0.58%) |
Jun 20, 2019 | 99.49 | 100.67 | 99.07 | 99.96 | 2,009,242 | +1.14(+1.15%) |
Jun 19, 2019 | 98.30 | 99.02 | 97.23 | 98.83 | 1,868,145 | +0.74(+0.75%) |
Jun 18, 2019 | 97.82 | 99.28 | 97.55 | 98.09 | 2,604,149 | +1.12(+1.15%) |
Jun 17, 2019 | 96.53 | 97.63 | 95.99 | 96.97 | 2,471,940 | +0.45(+0.47%) |
Jun 14, 2019 | 96.33 | 97.21 | 96.01 | 96.52 | 2,680,874 | +0.41(+0.43%) |
Jun 13, 2019 | 94.62 | 96.14 | 93.29 | 96.11 | 2,323,816 | +2.13(+2.27%) |
Jun 12, 2019 | 94.44 | 95.12 | 93.91 | 93.98 | 1,998,383 | -0.15(-0.16%) |
Jun 11, 2019 | 94.29 | 94.79 | 93.55 | 94.13 | 2,784,230 | +0.45(+0.48%) |
Jun 10, 2019 | 94.74 | 95.98 | 93.50 | 93.68 | 2,726,066 | -0.87(-0.91%) |
Jun 07, 2019 | 92.35 | 94.92 | 92.25 | 94.55 | 3,350,818 | +2.86(+3.12%) |
Jun 06, 2019 | 90.82 | 91.97 | 90.38 | 91.69 | 2,349,353 | +1.12(+1.23%) |
Jun 05, 2019 | 90.52 | 91.20 | 90.05 | 90.57 | 1,841,347 | +0.33(+0.37%) |
Jun 04, 2019 | 88.48 | 90.33 | 88.48 | 90.24 | 2,449,280 | +2.48(+2.82%) |
Jun 03, 2019 | 88.61 | 89.39 | 87.28 | 87.76 | 2,513,131 | -0.91(-1.02%) |
May 31, 2019 | 87.57 | 88.92 | 87.21 | 88.67 | 2,648,876 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.63 | 86.40 | 88.58 | 2,728,430 | +2.48(+2.88%) |
May 29, 2019 | 86.55 | 87.46 | 85.39 | 86.10 | 3,245,965 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.04 | 87.08 | 5,331,842 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.63 | 87.33 | 88.47 | 6,127,854 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.53 | 88.47 | 90.12 | 3,355,128 | -0.02(-0.02%) |
May 22, 2019 | 92.33 | 92.33 | 89.74 | 90.13 | 3,148,903 | -2.74(-2.95%) |
May 21, 2019 | 91.96 | 93.25 | 90.88 | 92.87 | 2,985,735 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.99 | 91.96 | 92.18 | 2,701,406 | -0.50(-0.54%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,316 | +1.26(+1.38%) |
May 16, 2019 | 90.52 | 92.49 | 90.52 | 91.42 | 1,759,167 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.47 | 88.86 | 90.11 | 1,845,730 | +0.04(+0.04%) |
May 14, 2019 | 89.63 | 90.67 | 89.12 | 90.07 | 2,623,532 | +0.96(+1.08%) |
May 13, 2019 | 91.33 | 91.98 | 88.41 | 89.10 | 2,952,080 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.55 | 90.63 | 92.96 | 2,022,027 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.99 | 91.15 | 92.50 | 1,516,951 | +0.17(+0.19%) |
May 08, 2019 | 91.13 | 92.95 | 90.20 | 92.33 | 1,973,013 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.70 | 91.31 | 1,726,631 | -1.55(-1.67%) |
May 06, 2019 | 91.28 | 93.14 | 91.11 | 92.86 | 1,220,557 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.72 | 91.86 | 92.61 | 1,378,082 | +0.73(+0.80%) |
May 02, 2019 | 91.55 | 92.33 | 91.44 | 91.88 | 2,239,711 | +0.46(+0.50%) |
May 01, 2019 | 92.97 | 93.10 | 91.35 | 91.42 | 1,979,174 | -1.70(-1.82%) |
Apr 30, 2019 | 93.70 | 93.85 | 92.58 | 93.12 | 2,427,071 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.17 | 93.58 | 93.70 | 1,710,018 | -0.27(-0.28%) |
Apr 26, 2019 | 93.75 | 94.04 | 92.97 | 93.97 | 1,521,554 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.13 | 92.67 | 93.46 | 1,562,531 | -0.51(-0.55%) |
Apr 24, 2019 | 93.39 | 94.90 | 93.17 | 93.98 | 2,533,868 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.79 | 92.71 | 93.31 | 2,181,594 | +0.08(+0.08%) |
Apr 22, 2019 | 94.97 | 95.36 | 92.61 | 93.23 | 1,642,025 | -2.12(-2.22%) |
Apr 18, 2019 | 95.78 | 96.08 | 95.18 | 95.35 | 2,510,334 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.57 | 95.27 | 1,404,631 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.55 | 93.50 | 94.28 | 1,398,825 | +0.83(+0.89%) |
Apr 15, 2019 | 92.76 | 93.78 | 92.49 | 93.45 | 1,518,500 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.81 | 92.49 | 92.84 | 2,006,505 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.35 | 92.58 | 93.09 | 2,023,659 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.16 | 93.14 | 93.77 | 1,647,230 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,041 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.39 | 93.08 | 94.08 | 1,497,308 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.96 | 93.83 | 2,443,108 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.95 | 2,067,075 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.69 | 89.23 | 90.56 | 1,801,294 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.86 | 89.10 | 89.40 | 2,109,091 | -0.48(-0.53%) |