Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.65 | 80.86 | 80.59 | 80.77 | 117,800 | +0.56(+0.70%) |
Jun 27, 2019 | 80.23 | 80.31 | 80.13 | 80.21 | 226,635 | +0.13(+0.16%) |
Jun 26, 2019 | 80.34 | 80.43 | 80.05 | 80.08 | 66,028 | -0.09(-0.11%) |
Jun 25, 2019 | 80.67 | 80.77 | 80.14 | 80.17 | 495,900 | -0.44(-0.55%) |
Jun 24, 2019 | 80.73 | 80.84 | 80.54 | 80.61 | 274,476 | +0.20(+0.25%) |
Jun 21, 2019 | 80.43 | 80.64 | 80.30 | 80.41 | 90,200 | -0.51(-0.63%) |
Jun 20, 2019 | 81.06 | 81.13 | 80.63 | 80.92 | 131,138 | +0.95(+1.19%) |
Jun 19, 2019 | 79.59 | 80.03 | 79.51 | 79.97 | 115,351 | +0.48(+0.60%) |
Jun 18, 2019 | 79.10 | 79.49 | 79.06 | 79.49 | 187,902 | +1.17(+1.49%) |
Jun 17, 2019 | 78.29 | 78.57 | 78.22 | 78.32 | 165,934 | -0.88(-1.11%) |
Jun 14, 2019 | 79.40 | 79.40 | 79.08 | 79.20 | 66,200 | -0.54(-0.68%) |
Jun 13, 2019 | 79.97 | 79.97 | 79.58 | 79.74 | 68,531 | +0.16(+0.20%) |
Jun 12, 2019 | 79.87 | 80.00 | 79.58 | 79.58 | 97,888 | -0.44(-0.55%) |
Jun 11, 2019 | 80.38 | 80.45 | 79.98 | 80.02 | 121,559 | +0.25(+0.31%) |
Jun 10, 2019 | 79.74 | 79.94 | 79.64 | 79.77 | 108,679 | +0.26(+0.33%) |
Jun 07, 2019 | 79.22 | 79.67 | 79.15 | 79.51 | 94,900 | +1.09(+1.39%) |
Jun 06, 2019 | 78.31 | 78.59 | 78.27 | 78.42 | 90,641 | +0.35(+0.45%) |
Jun 05, 2019 | 78.38 | 78.38 | 77.88 | 78.07 | 215,458 | +0.21(+0.27%) |
Jun 04, 2019 | 77.54 | 77.91 | 77.29 | 77.86 | 111,472 | +0.51(+0.66%) |
Jun 03, 2019 | 76.96 | 77.40 | 76.87 | 77.35 | 214,778 | +0.56(+0.73%) |
May 31, 2019 | 76.48 | 76.82 | 76.37 | 76.79 | 114,600 | -0.58(-0.75%) |
May 30, 2019 | 77.00 | 77.37 | 77.00 | 77.37 | 93,227 | +0.39(+0.51%) |
May 29, 2019 | 76.98 | 77.14 | 76.73 | 76.98 | 68,571 | -0.65(-0.84%) |
May 28, 2019 | 78.25 | 78.57 | 77.63 | 77.63 | 290,532 | -0.78(-0.99%) |
May 24, 2019 | 78.42 | 78.64 | 78.19 | 78.41 | 114,400 | +0.71(+0.91%) |
May 23, 2019 | 77.50 | 77.78 | 77.27 | 77.70 | 91,347 | -0.64(-0.82%) |
May 22, 2019 | 78.21 | 78.46 | 78.19 | 78.34 | 59,348 | +0.01(+0.01%) |
May 21, 2019 | 78.19 | 78.41 | 78.09 | 78.33 | 69,254 | +0.43(+0.55%) |
May 20, 2019 | 77.86 | 78.10 | 77.71 | 77.90 | 114,764 | -0.54(-0.69%) |
May 17, 2019 | 78.49 | 78.80 | 78.35 | 78.44 | 209,900 | -0.29(-0.37%) |
May 16, 2019 | 78.35 | 79.01 | 78.35 | 78.73 | 116,592 | +0.66(+0.85%) |
May 15, 2019 | 77.27 | 78.26 | 77.23 | 78.07 | 144,387 | +0.42(+0.54%) |
May 14, 2019 | 77.33 | 77.84 | 77.21 | 77.65 | 132,919 | +0.74(+0.96%) |
May 13, 2019 | 77.23 | 77.29 | 76.73 | 76.91 | 345,675 | -1.71(-2.18%) |
May 10, 2019 | 78.16 | 78.67 | 77.74 | 78.62 | 93,600 | +0.54(+0.69%) |
May 09, 2019 | 77.63 | 78.17 | 77.43 | 78.08 | 131,655 | -0.40(-0.51%) |
May 08, 2019 | 78.39 | 78.69 | 78.27 | 78.48 | 60,104 | +0.23(+0.29%) |
May 07, 2019 | 78.93 | 78.93 | 77.97 | 78.25 | 151,288 | -1.36(-1.71%) |
May 06, 2019 | 78.85 | 79.64 | 78.41 | 79.61 | 126,643 | -0.83(-1.03%) |
May 03, 2019 | 79.83 | 80.45 | 79.78 | 80.44 | 131,500 | +0.94(+1.18%) |
May 02, 2019 | 79.66 | 79.74 | 79.32 | 79.50 | 143,768 | -0.19(-0.24%) |
May 01, 2019 | 80.29 | 80.43 | 79.68 | 79.69 | 235,805 | -0.47(-0.59%) |
Apr 30, 2019 | 79.98 | 80.24 | 79.85 | 80.16 | 143,479 | +0.17(+0.21%) |
Apr 29, 2019 | 79.73 | 80.02 | 79.63 | 79.99 | 94,403 | +0.28(+0.35%) |
Apr 26, 2019 | 79.40 | 79.71 | 79.35 | 79.71 | 69,800 | +0.45(+0.57%) |
Apr 25, 2019 | 79.18 | 79.33 | 79.06 | 79.26 | 70,953 | -0.06(-0.08%) |
Apr 24, 2019 | 79.42 | 79.54 | 79.24 | 79.32 | 119,093 | -0.15(-0.19%) |
Apr 23, 2019 | 79.06 | 79.49 | 79.06 | 79.47 | 101,042 | +0.27(+0.34%) |
Apr 22, 2019 | 79.09 | 79.35 | 78.78 | 79.20 | 113,877 | -0.09(-0.12%) |
Apr 18, 2019 | 79.30 | 79.38 | 79.11 | 79.30 | 113,800 | +0.02(+0.02%) |
Apr 17, 2019 | 79.38 | 79.44 | 79.15 | 79.28 | 51,270 | +0.04(+0.05%) |
Apr 16, 2019 | 79.34 | 79.46 | 79.21 | 79.24 | 118,410 | +0.21(+0.27%) |
Apr 15, 2019 | 79.08 | 79.13 | 78.95 | 79.03 | 66,961 | +0.05(+0.06%) |
Apr 12, 2019 | 78.90 | 79.00 | 78.87 | 78.98 | 121,200 | +0.39(+0.50%) |
Apr 11, 2019 | 78.73 | 78.77 | 78.46 | 78.59 | 79,630 | -0.09(-0.11%) |
Apr 10, 2019 | 78.58 | 78.77 | 78.46 | 78.68 | 57,383 | +0.30(+0.38%) |
Apr 09, 2019 | 78.57 | 78.58 | 78.37 | 78.38 | 81,360 | -0.45(-0.57%) |
Apr 08, 2019 | 78.91 | 78.91 | 78.65 | 78.83 | 52,259 | +0.09(+0.11%) |
Apr 05, 2019 | 78.51 | 78.79 | 78.51 | 78.74 | 63,900 | +0.19(+0.24%) |
Apr 04, 2019 | 78.49 | 78.62 | 78.41 | 78.55 | 91,300 | -0.20(-0.25%) |
Apr 03, 2019 | 78.64 | 78.96 | 78.62 | 78.75 | 94,880 | +0.51(+0.65%) |
Apr 02, 2019 | 77.98 | 78.27 | 77.90 | 78.24 | 138,331 | +0.04(+0.05%) |