Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 79.48 | 80.61 | 78.60 | 79.69 | 590,027 | +0.75(+0.95%) |
Jun 27, 2019 | 78.56 | 79.37 | 78.27 | 78.94 | 266,055 | +0.78(+1.00%) |
Jun 26, 2019 | 77.49 | 78.76 | 77.41 | 78.16 | 293,884 | +0.94(+1.21%) |
Jun 25, 2019 | 77.50 | 77.67 | 76.59 | 77.22 | 318,720 | -0.45(-0.58%) |
Jun 24, 2019 | 78.78 | 79.27 | 77.66 | 77.67 | 263,084 | -0.95(-1.21%) |
Jun 21, 2019 | 79.11 | 79.64 | 78.57 | 78.62 | 549,830 | -0.73(-0.92%) |
Jun 20, 2019 | 80.33 | 80.33 | 78.21 | 79.35 | 539,882 | -0.16(-0.20%) |
Jun 19, 2019 | 78.91 | 80.65 | 78.91 | 79.52 | 474,589 | +0.66(+0.83%) |
Jun 18, 2019 | 77.59 | 79.17 | 77.29 | 78.86 | 313,401 | +1.35(+1.75%) |
Jun 17, 2019 | 78.48 | 78.50 | 77.31 | 77.51 | 228,529 | -1.17(-1.48%) |
Jun 14, 2019 | 79.18 | 79.18 | 77.93 | 78.67 | 265,277 | -0.42(-0.53%) |
Jun 13, 2019 | 79.31 | 80.19 | 78.87 | 79.09 | 171,457 | +0.12(+0.15%) |
Jun 12, 2019 | 79.24 | 79.61 | 77.93 | 78.97 | 289,788 | -0.10(-0.13%) |
Jun 11, 2019 | 79.77 | 80.41 | 78.82 | 79.07 | 273,285 | -0.26(-0.32%) |
Jun 10, 2019 | 79.57 | 80.31 | 79.07 | 79.33 | 334,354 | +0.51(+0.65%) |
Jun 07, 2019 | 79.49 | 79.53 | 78.58 | 78.82 | 204,511 | -0.84(-1.06%) |
Jun 06, 2019 | 80.08 | 80.37 | 79.07 | 79.66 | 243,319 | -0.62(-0.77%) |
Jun 05, 2019 | 80.84 | 81.10 | 79.34 | 80.28 | 228,281 | -0.68(-0.84%) |
Jun 04, 2019 | 79.32 | 80.96 | 78.94 | 80.96 | 278,426 | +2.65(+3.39%) |
Jun 03, 2019 | 77.70 | 79.07 | 77.48 | 78.31 | 372,563 | +0.66(+0.84%) |
May 31, 2019 | 78.27 | 78.69 | 77.50 | 77.65 | 378,464 | -1.56(-1.97%) |
May 30, 2019 | 81.00 | 81.07 | 78.53 | 79.21 | 204,175 | -1.52(-1.89%) |
May 29, 2019 | 79.42 | 80.91 | 79.09 | 80.73 | 331,353 | +0.42(+0.53%) |
May 28, 2019 | 81.43 | 81.44 | 80.24 | 80.31 | 149,534 | -1.17(-1.44%) |
May 24, 2019 | 81.06 | 81.67 | 80.71 | 81.48 | 235,171 | +1.00(+1.25%) |
May 23, 2019 | 81.58 | 81.93 | 79.69 | 80.48 | 239,983 | -2.12(-2.57%) |
May 22, 2019 | 83.79 | 84.14 | 82.55 | 82.60 | 176,098 | -1.64(-1.94%) |
May 21, 2019 | 83.92 | 84.40 | 83.91 | 84.24 | 207,128 | +0.55(+0.66%) |
May 20, 2019 | 82.62 | 83.74 | 82.62 | 83.69 | 208,920 | +0.97(+1.17%) |
May 17, 2019 | 82.56 | 83.88 | 82.36 | 82.72 | 277,682 | -0.61(-0.73%) |
May 16, 2019 | 82.41 | 83.67 | 82.41 | 83.33 | 219,597 | +1.46(+1.78%) |
May 15, 2019 | 82.27 | 82.27 | 81.05 | 81.86 | 265,500 | -1.34(-1.61%) |
May 14, 2019 | 82.45 | 83.75 | 82.14 | 83.21 | 194,733 | +1.00(+1.22%) |
May 13, 2019 | 84.11 | 84.32 | 82.20 | 82.20 | 408,982 | -3.14(-3.68%) |
May 10, 2019 | 84.85 | 85.71 | 84.25 | 85.34 | 239,079 | +0.04(+0.05%) |
May 09, 2019 | 83.82 | 85.49 | 83.43 | 85.30 | 248,285 | +0.41(+0.48%) |
May 08, 2019 | 85.31 | 85.92 | 84.75 | 84.90 | 351,576 | -0.68(-0.79%) |
May 07, 2019 | 85.91 | 86.24 | 85.12 | 85.57 | 405,714 | -1.46(-1.68%) |
May 06, 2019 | 85.66 | 87.62 | 85.56 | 87.03 | 242,402 | -0.13(-0.15%) |
May 03, 2019 | 86.67 | 87.39 | 85.98 | 87.16 | 237,303 | +1.05(+1.22%) |
May 02, 2019 | 84.52 | 86.20 | 84.52 | 86.11 | 394,033 | +1.61(+1.91%) |
May 01, 2019 | 85.85 | 86.46 | 84.14 | 84.50 | 366,220 | -1.38(-1.60%) |
Apr 30, 2019 | 86.07 | 86.70 | 85.37 | 85.88 | 476,636 | -0.37(-0.43%) |
Apr 29, 2019 | 84.53 | 86.86 | 84.53 | 86.25 | 402,460 | +1.81(+2.14%) |
Apr 26, 2019 | 82.59 | 84.66 | 82.59 | 84.44 | 501,013 | +1.38(+1.67%) |
Apr 25, 2019 | 86.66 | 87.67 | 82.95 | 83.06 | 932,397 | -3.67(-4.24%) |
Apr 24, 2019 | 87.24 | 87.56 | 85.90 | 86.73 | 329,683 | -0.76(-0.87%) |
Apr 23, 2019 | 85.56 | 87.56 | 84.86 | 87.49 | 334,019 | +1.81(+2.11%) |
Apr 22, 2019 | 86.42 | 86.69 | 85.34 | 85.68 | 344,951 | -0.90(-1.03%) |
Apr 18, 2019 | 87.71 | 87.71 | 86.37 | 86.58 | 355,836 | -1.36(-1.55%) |
Apr 17, 2019 | 88.25 | 88.27 | 87.12 | 87.94 | 295,577 | +0.04(+0.05%) |
Apr 16, 2019 | 86.91 | 88.03 | 86.23 | 87.89 | 254,239 | +1.30(+1.50%) |
Apr 15, 2019 | 87.69 | 87.94 | 86.27 | 86.59 | 191,692 | -1.19(-1.36%) |
Apr 12, 2019 | 87.05 | 88.00 | 86.03 | 87.78 | 264,538 | +2.02(+2.35%) |
Apr 11, 2019 | 85.96 | 86.46 | 85.01 | 85.77 | 163,722 | +0.30(+0.36%) |
Apr 10, 2019 | 85.65 | 85.66 | 83.97 | 85.46 | 325,285 | +0.15(+0.18%) |
Apr 09, 2019 | 85.80 | 85.88 | 84.67 | 85.31 | 240,397 | -0.95(-1.11%) |
Apr 08, 2019 | 86.33 | 86.65 | 85.83 | 86.26 | 189,113 | +0.03(+0.04%) |
Apr 05, 2019 | 85.97 | 86.46 | 85.12 | 86.23 | 244,053 | +0.52(+0.60%) |
Apr 04, 2019 | 84.58 | 85.87 | 84.50 | 85.72 | 305,608 | +0.78(+0.91%) |
Apr 03, 2019 | 85.17 | 85.63 | 84.54 | 84.94 | 247,446 | +0.70(+0.83%) |
Apr 02, 2019 | 83.98 | 84.79 | 83.82 | 84.24 | 310,287 | -0.11(-0.13%) |