Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 90.82 | 92.01 | 90.47 | 90.96 | 648,787 | +0.72(+0.80%) |
Jun 27, 2019 | 89.10 | 90.54 | 88.97 | 90.24 | 375,375 | +1.27(+1.43%) |
Jun 26, 2019 | 87.78 | 89.16 | 87.48 | 88.97 | 403,267 | +1.59(+1.82%) |
Jun 25, 2019 | 87.01 | 87.78 | 86.06 | 87.38 | 393,249 | +0.46(+0.53%) |
Jun 24, 2019 | 86.88 | 87.86 | 86.23 | 86.92 | 711,956 | +0.06(+0.07%) |
Jun 21, 2019 | 87.37 | 87.47 | 86.73 | 86.86 | 850,463 | -0.61(-0.70%) |
Jun 20, 2019 | 86.38 | 87.56 | 85.52 | 87.47 | 778,356 | +1.65(+1.92%) |
Jun 19, 2019 | 87.01 | 87.01 | 85.47 | 85.82 | 597,180 | -0.63(-0.73%) |
Jun 18, 2019 | 86.80 | 88.58 | 86.21 | 86.45 | 794,347 | +0.24(+0.27%) |
Jun 17, 2019 | 87.39 | 87.39 | 86.15 | 86.21 | 532,263 | -1.02(-1.17%) |
Jun 14, 2019 | 88.83 | 88.83 | 86.92 | 87.23 | 634,606 | -1.38(-1.56%) |
Jun 13, 2019 | 88.33 | 89.29 | 88.06 | 88.61 | 413,012 | +0.50(+0.57%) |
Jun 12, 2019 | 88.73 | 88.73 | 87.37 | 88.11 | 312,051 | -0.75(-0.84%) |
Jun 11, 2019 | 90.08 | 90.65 | 88.55 | 88.86 | 271,807 | -0.17(-0.19%) |
Jun 10, 2019 | 88.68 | 90.06 | 88.29 | 89.03 | 249,189 | +0.89(+1.01%) |
Jun 07, 2019 | 88.09 | 88.46 | 87.34 | 88.14 | 299,120 | +0.27(+0.30%) |
Jun 06, 2019 | 86.67 | 87.87 | 85.74 | 87.87 | 416,663 | +0.94(+1.08%) |
Jun 05, 2019 | 86.21 | 87.05 | 83.70 | 86.94 | 578,125 | +0.65(+0.76%) |
Jun 04, 2019 | 85.10 | 86.34 | 84.00 | 86.28 | 654,591 | +2.95(+3.54%) |
Jun 03, 2019 | 82.43 | 83.96 | 82.04 | 83.33 | 378,530 | +0.58(+0.70%) |
May 31, 2019 | 83.67 | 84.05 | 82.75 | 82.75 | 628,832 | -2.21(-2.60%) |
May 30, 2019 | 86.26 | 86.62 | 84.65 | 84.96 | 489,198 | -1.15(-1.33%) |
May 29, 2019 | 85.22 | 86.39 | 84.56 | 86.11 | 506,342 | +0.38(+0.44%) |
May 28, 2019 | 87.11 | 87.41 | 85.73 | 85.73 | 619,712 | -1.54(-1.76%) |
May 24, 2019 | 87.69 | 88.28 | 86.76 | 87.27 | 438,298 | +0.17(+0.19%) |
May 23, 2019 | 87.04 | 87.23 | 85.99 | 87.10 | 500,128 | -1.16(-1.32%) |
May 22, 2019 | 88.33 | 89.12 | 87.93 | 88.27 | 623,768 | -0.66(-0.74%) |
May 21, 2019 | 88.26 | 89.10 | 87.51 | 88.93 | 611,728 | +1.43(+1.64%) |
May 20, 2019 | 87.02 | 87.76 | 85.89 | 87.50 | 777,229 | -0.29(-0.33%) |
May 17, 2019 | 88.90 | 89.20 | 87.74 | 87.78 | 779,557 | -1.82(-2.03%) |
May 16, 2019 | 90.00 | 90.71 | 89.14 | 89.60 | 584,087 | -0.44(-0.49%) |
May 15, 2019 | 89.09 | 90.29 | 88.19 | 90.05 | 602,212 | +0.19(+0.21%) |
May 14, 2019 | 89.93 | 90.80 | 89.13 | 89.86 | 617,987 | +0.49(+0.55%) |
May 13, 2019 | 91.05 | 91.51 | 89.08 | 89.37 | 998,077 | -3.49(-3.76%) |
May 10, 2019 | 92.35 | 93.40 | 90.60 | 92.86 | 1,007,656 | +0.06(+0.06%) |
May 09, 2019 | 90.62 | 92.98 | 90.08 | 92.80 | 816,074 | +0.35(+0.38%) |
May 08, 2019 | 92.66 | 93.31 | 92.09 | 92.44 | 797,466 | -0.12(-0.13%) |
May 07, 2019 | 95.44 | 95.44 | 91.62 | 92.56 | 1,237,748 | -3.81(-3.95%) |
May 06, 2019 | 104.76 | 104.76 | 94.58 | 96.37 | 2,163,705 | -12.65(-11.60%) |
May 03, 2019 | 106.48 | 109.31 | 106.07 | 109.02 | 496,661 | +2.78(+2.62%) |
May 02, 2019 | 107.85 | 108.22 | 105.27 | 106.24 | 486,157 | -1.50(-1.39%) |
May 01, 2019 | 109.16 | 109.96 | 107.63 | 107.73 | 405,901 | -1.39(-1.27%) |
Apr 30, 2019 | 110.84 | 110.87 | 108.86 | 109.12 | 409,883 | -1.99(-1.79%) |
Apr 29, 2019 | 111.10 | 112.46 | 110.88 | 111.11 | 264,133 | +0.47(+0.43%) |
Apr 26, 2019 | 109.81 | 110.64 | 108.86 | 110.64 | 391,047 | +0.36(+0.33%) |
Apr 25, 2019 | 111.23 | 111.23 | 109.33 | 110.27 | 304,118 | -1.06(-0.95%) |
Apr 24, 2019 | 112.02 | 112.20 | 111.25 | 111.33 | 307,856 | -1.29(-1.14%) |
Apr 23, 2019 | 111.58 | 112.78 | 110.50 | 112.62 | 522,442 | +1.11(+1.00%) |
Apr 22, 2019 | 111.59 | 112.54 | 111.17 | 111.51 | 329,493 | -0.28(-0.25%) |
Apr 18, 2019 | 110.61 | 111.98 | 109.67 | 111.80 | 427,133 | +1.23(+1.11%) |
Apr 17, 2019 | 110.91 | 111.53 | 110.24 | 110.57 | 392,833 | -0.14(-0.12%) |
Apr 16, 2019 | 109.74 | 110.73 | 109.70 | 110.70 | 627,211 | +1.47(+1.34%) |
Apr 15, 2019 | 110.65 | 111.22 | 108.78 | 109.24 | 413,300 | -1.28(-1.16%) |
Apr 12, 2019 | 110.43 | 111.70 | 109.64 | 110.52 | 409,141 | +1.86(+1.71%) |
Apr 11, 2019 | 109.38 | 110.81 | 108.50 | 108.66 | 446,750 | -0.06(-0.05%) |
Apr 10, 2019 | 108.13 | 108.75 | 105.84 | 108.72 | 886,261 | +0.54(+0.50%) |
Apr 09, 2019 | 111.48 | 111.59 | 108.01 | 108.17 | 670,254 | -4.07(-3.63%) |
Apr 08, 2019 | 113.44 | 113.70 | 111.92 | 112.25 | 569,740 | -1.41(-1.24%) |
Apr 05, 2019 | 112.54 | 113.87 | 111.77 | 113.66 | 431,504 | +1.40(+1.24%) |
Apr 04, 2019 | 111.60 | 112.87 | 111.26 | 112.26 | 311,444 | +0.68(+0.61%) |
Apr 03, 2019 | 110.74 | 111.75 | 110.44 | 111.58 | 538,028 | +2.02(+1.84%) |
Apr 02, 2019 | 109.82 | 110.02 | 108.72 | 109.56 | 416,429 | -0.02(-0.02%) |