Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 101.55 | 101.66 | 100.23 | 101.55 | 4,219,054 | +0.10(+0.10%) |
Jun 27, 2019 | 101.15 | 101.56 | 100.78 | 101.44 | 1,755,908 | +0.40(+0.40%) |
Jun 26, 2019 | 101.27 | 101.38 | 100.48 | 101.04 | 1,649,131 | -0.17(-0.17%) |
Jun 25, 2019 | 101.54 | 102.11 | 100.84 | 101.22 | 1,679,155 | -0.32(-0.32%) |
Jun 24, 2019 | 101.49 | 101.58 | 100.95 | 101.54 | 1,115,978 | +0.36(+0.35%) |
Jun 21, 2019 | 101.56 | 101.90 | 101.00 | 101.18 | 2,265,049 | -0.32(-0.32%) |
Jun 20, 2019 | 100.75 | 101.56 | 100.68 | 101.50 | 1,223,439 | +1.07(+1.07%) |
Jun 19, 2019 | 99.96 | 100.70 | 99.34 | 100.43 | 1,010,933 | +0.68(+0.68%) |
Jun 18, 2019 | 100.81 | 100.86 | 99.59 | 99.75 | 1,145,283 | -0.41(-0.41%) |
Jun 17, 2019 | 100.87 | 101.15 | 100.05 | 100.16 | 899,113 | -0.58(-0.57%) |
Jun 14, 2019 | 100.18 | 101.04 | 100.11 | 100.74 | 1,186,091 | +0.74(+0.74%) |
Jun 13, 2019 | 100.06 | 100.43 | 99.61 | 99.99 | 1,278,919 | +0.04(+0.04%) |
Jun 12, 2019 | 99.13 | 100.46 | 99.10 | 99.96 | 1,794,347 | +1.26(+1.27%) |
Jun 11, 2019 | 100.11 | 100.28 | 98.41 | 98.70 | 1,963,502 | -0.99(-0.99%) |
Jun 10, 2019 | 100.55 | 100.55 | 99.04 | 99.69 | 1,263,680 | -0.39(-0.38%) |
Jun 07, 2019 | 99.82 | 100.59 | 99.61 | 100.08 | 1,436,649 | +0.60(+0.60%) |
Jun 06, 2019 | 98.65 | 99.65 | 98.60 | 99.48 | 1,741,929 | +1.04(+1.05%) |
Jun 05, 2019 | 98.38 | 98.73 | 97.62 | 98.44 | 1,478,110 | +0.29(+0.30%) |
Jun 04, 2019 | 96.34 | 98.24 | 96.06 | 98.15 | 2,726,492 | +2.62(+2.75%) |
Jun 03, 2019 | 93.81 | 95.76 | 93.43 | 95.53 | 2,256,132 | +1.61(+1.72%) |
May 31, 2019 | 92.57 | 94.00 | 92.43 | 93.91 | 2,849,104 | +0.73(+0.79%) |
May 30, 2019 | 91.65 | 93.27 | 91.65 | 93.18 | 1,595,737 | +1.74(+1.91%) |
May 29, 2019 | 91.38 | 91.52 | 90.79 | 91.43 | 1,088,098 | -0.14(-0.15%) |
May 28, 2019 | 92.84 | 93.42 | 91.21 | 91.57 | 4,041,260 | -1.09(-1.18%) |
May 24, 2019 | 93.42 | 93.70 | 92.60 | 92.66 | 1,080,484 | -0.37(-0.39%) |
May 23, 2019 | 92.93 | 93.20 | 92.33 | 93.03 | 1,208,738 | -0.06(-0.07%) |
May 22, 2019 | 93.35 | 93.53 | 92.93 | 93.09 | 1,287,595 | -0.29(-0.31%) |
May 21, 2019 | 92.86 | 93.73 | 92.70 | 93.39 | 2,335,037 | +1.00(+1.08%) |
May 20, 2019 | 92.78 | 93.00 | 92.31 | 92.39 | 1,465,116 | -0.56(-0.60%) |
May 17, 2019 | 92.09 | 93.10 | 91.89 | 92.95 | 1,498,008 | +0.39(+0.43%) |
May 16, 2019 | 92.69 | 93.27 | 92.23 | 92.55 | 2,022,096 | +0.47(+0.51%) |
May 15, 2019 | 91.98 | 92.56 | 91.77 | 92.09 | 1,173,521 | +0.09(+0.10%) |
May 14, 2019 | 91.77 | 92.62 | 91.75 | 91.99 | 1,491,991 | +0.25(+0.27%) |
May 13, 2019 | 91.72 | 92.09 | 90.84 | 91.75 | 1,407,450 | -0.93(-1.01%) |
May 10, 2019 | 91.81 | 93.05 | 91.58 | 92.68 | 1,731,704 | +0.63(+0.68%) |
May 09, 2019 | 91.35 | 92.11 | 90.84 | 92.05 | 1,419,159 | +0.23(+0.25%) |
May 08, 2019 | 92.44 | 92.60 | 91.81 | 91.82 | 2,295,476 | -0.90(-0.97%) |
May 07, 2019 | 92.90 | 93.46 | 91.86 | 92.72 | 1,826,469 | -0.86(-0.92%) |
May 06, 2019 | 92.94 | 93.76 | 92.79 | 93.57 | 1,129,209 | -0.28(-0.30%) |
May 03, 2019 | 93.27 | 94.55 | 93.24 | 93.86 | 1,881,531 | +0.90(+0.96%) |
May 02, 2019 | 92.81 | 93.75 | 92.50 | 92.96 | 1,999,967 | -0.18(-0.20%) |
May 01, 2019 | 92.74 | 93.89 | 91.99 | 93.14 | 2,384,255 | -2.24(-2.35%) |
Apr 30, 2019 | 94.93 | 95.46 | 94.52 | 95.38 | 2,386,884 | +0.54(+0.57%) |
Apr 29, 2019 | 95.16 | 95.16 | 94.30 | 94.84 | 1,612,314 | -0.26(-0.28%) |
Apr 26, 2019 | 94.92 | 95.43 | 94.54 | 95.11 | 1,497,498 | +0.58(+0.62%) |
Apr 25, 2019 | 94.20 | 94.74 | 93.67 | 94.52 | 1,159,240 | +0.10(+0.11%) |
Apr 24, 2019 | 94.35 | 95.06 | 94.20 | 94.42 | 1,427,744 | +0.38(+0.41%) |
Apr 23, 2019 | 94.21 | 95.20 | 93.87 | 94.04 | 1,613,207 | -0.24(-0.25%) |
Apr 22, 2019 | 94.11 | 94.44 | 93.87 | 94.28 | 911,823 | -0.13(-0.14%) |
Apr 18, 2019 | 92.93 | 94.51 | 92.84 | 94.41 | 1,380,613 | +1.66(+1.79%) |
Apr 17, 2019 | 93.09 | 93.31 | 92.59 | 92.74 | 1,003,666 | -0.12(-0.13%) |
Apr 16, 2019 | 93.20 | 93.27 | 92.41 | 92.86 | 945,049 | -0.01(-0.01%) |
Apr 15, 2019 | 92.63 | 93.35 | 92.49 | 92.87 | 1,350,502 | +0.22(+0.24%) |
Apr 12, 2019 | 92.29 | 92.83 | 92.19 | 92.65 | 1,305,646 | +0.58(+0.63%) |
Apr 11, 2019 | 91.20 | 92.11 | 91.13 | 92.08 | 1,280,299 | +0.67(+0.73%) |
Apr 10, 2019 | 91.27 | 91.79 | 90.93 | 91.41 | 1,299,851 | +0.51(+0.56%) |
Apr 09, 2019 | 90.59 | 90.93 | 90.45 | 90.90 | 1,086,716 | -0.10(-0.11%) |
Apr 08, 2019 | 91.15 | 91.28 | 90.46 | 91.00 | 1,466,517 | -0.34(-0.37%) |
Apr 05, 2019 | 91.66 | 91.90 | 91.24 | 91.34 | 1,751,185 | -0.45(-0.49%) |
Apr 04, 2019 | 91.90 | 92.08 | 91.32 | 91.78 | 941,996 | -0.08(-0.09%) |
Apr 03, 2019 | 91.82 | 92.00 | 91.24 | 91.87 | 1,160,297 | +0.33(+0.36%) |
Apr 02, 2019 | 92.01 | 92.01 | 90.91 | 91.54 | 1,050,197 | -0.37(-0.40%) |