Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 81.77 | 83.74 | 81.75 | 82.51 | 725,500 | +1.00(+1.23%) |
Jun 27, 2019 | 80.64 | 81.92 | 79.93 | 81.51 | 227,172 | +1.73(+2.17%) |
Jun 26, 2019 | 78.85 | 79.81 | 78.00 | 79.78 | 181,676 | +1.36(+1.73%) |
Jun 25, 2019 | 79.13 | 80.03 | 77.75 | 78.42 | 305,537 | -0.67(-0.85%) |
Jun 24, 2019 | 80.55 | 80.74 | 79.08 | 79.09 | 249,437 | -1.02(-1.27%) |
Jun 21, 2019 | 78.19 | 80.84 | 77.86 | 80.11 | 316,500 | +1.54(+1.96%) |
Jun 20, 2019 | 78.05 | 78.88 | 77.77 | 78.57 | 195,206 | +1.57(+2.04%) |
Jun 19, 2019 | 74.60 | 77.18 | 73.75 | 77.00 | 173,398 | +2.48(+3.33%) |
Jun 18, 2019 | 74.03 | 75.15 | 73.35 | 74.52 | 130,061 | +1.27(+1.73%) |
Jun 17, 2019 | 73.17 | 74.16 | 72.11 | 73.25 | 192,176 | +0.41(+0.56%) |
Jun 14, 2019 | 73.35 | 74.25 | 72.50 | 72.84 | 144,800 | -0.65(-0.88%) |
Jun 13, 2019 | 74.06 | 74.39 | 72.72 | 73.49 | 196,750 | -0.02(-0.03%) |
Jun 12, 2019 | 72.17 | 74.36 | 72.04 | 73.51 | 239,610 | +1.41(+1.96%) |
Jun 11, 2019 | 73.41 | 73.51 | 70.67 | 72.10 | 266,047 | -0.43(-0.59%) |
Jun 10, 2019 | 72.05 | 74.81 | 71.74 | 72.53 | 169,244 | +1.03(+1.44%) |
Jun 07, 2019 | 70.00 | 71.83 | 69.79 | 71.50 | 160,900 | +1.54(+2.20%) |
Jun 06, 2019 | 70.17 | 70.53 | 68.04 | 69.96 | 199,200 | -0.08(-0.11%) |
Jun 05, 2019 | 70.00 | 70.40 | 68.01 | 70.04 | 216,509 | +0.14(+0.20%) |
Jun 04, 2019 | 68.78 | 69.91 | 67.53 | 69.90 | 165,104 | +2.43(+3.60%) |
Jun 03, 2019 | 67.81 | 68.31 | 66.63 | 67.47 | 332,386 | +0.45(+0.67%) |
May 31, 2019 | 66.18 | 67.45 | 66.16 | 67.02 | 179,900 | -0.49(-0.73%) |
May 30, 2019 | 67.64 | 68.28 | 66.94 | 67.51 | 118,201 | -0.19(-0.28%) |
May 29, 2019 | 67.17 | 67.82 | 66.38 | 67.70 | 142,715 | -0.01(-0.01%) |
May 28, 2019 | 68.04 | 69.97 | 67.36 | 67.71 | 225,580 | -0.22(-0.32%) |
May 24, 2019 | 66.14 | 67.97 | 65.95 | 67.93 | 114,700 | +2.28(+3.47%) |
May 23, 2019 | 67.34 | 67.50 | 65.07 | 65.65 | 374,322 | -2.35(-3.46%) |
May 22, 2019 | 70.15 | 70.94 | 67.99 | 68.00 | 169,993 | -2.49(-3.53%) |
May 21, 2019 | 69.61 | 70.70 | 68.88 | 70.49 | 127,496 | +1.41(+2.04%) |
May 20, 2019 | 68.73 | 69.33 | 67.56 | 69.08 | 115,451 | -0.29(-0.42%) |
May 17, 2019 | 70.00 | 70.79 | 69.12 | 69.37 | 141,800 | -1.36(-1.92%) |
May 16, 2019 | 72.28 | 72.97 | 70.59 | 70.73 | 179,834 | -1.39(-1.93%) |
May 15, 2019 | 70.75 | 72.38 | 70.20 | 72.12 | 131,024 | +0.49(+0.68%) |
May 14, 2019 | 71.52 | 72.34 | 71.01 | 71.63 | 135,578 | +0.50(+0.70%) |
May 13, 2019 | 74.15 | 74.50 | 70.85 | 71.13 | 259,918 | -4.82(-6.35%) |
May 10, 2019 | 74.35 | 76.16 | 72.68 | 75.95 | 183,800 | +1.36(+1.82%) |
May 09, 2019 | 73.42 | 74.79 | 72.86 | 74.59 | 257,412 | +0.31(+0.42%) |
May 08, 2019 | 74.55 | 75.74 | 72.56 | 74.28 | 398,076 | -0.66(-0.88%) |
May 07, 2019 | 75.97 | 76.30 | 74.08 | 74.94 | 172,920 | -1.89(-2.46%) |
May 06, 2019 | 75.83 | 76.89 | 74.73 | 76.83 | 185,160 | -0.69(-0.89%) |
May 03, 2019 | 76.05 | 77.74 | 74.56 | 77.52 | 188,300 | +2.20(+2.92%) |
May 02, 2019 | 70.30 | 76.75 | 70.00 | 75.32 | 242,769 | -0.42(-0.55%) |
May 01, 2019 | 77.62 | 77.62 | 75.42 | 75.74 | 351,772 | -1.86(-2.40%) |
Apr 30, 2019 | 76.96 | 77.87 | 76.35 | 77.60 | 232,138 | +0.23(+0.30%) |
Apr 29, 2019 | 78.58 | 78.58 | 76.89 | 77.37 | 122,858 | -0.87(-1.11%) |
Apr 26, 2019 | 77.53 | 79.07 | 77.38 | 78.24 | 119,600 | +0.95(+1.23%) |
Apr 25, 2019 | 77.65 | 77.65 | 75.69 | 77.29 | 119,781 | -0.47(-0.60%) |
Apr 24, 2019 | 77.44 | 78.80 | 77.01 | 77.76 | 121,471 | +0.32(+0.41%) |
Apr 23, 2019 | 77.65 | 78.38 | 75.28 | 77.44 | 230,875 | -0.01(-0.01%) |
Apr 22, 2019 | 77.69 | 78.66 | 76.92 | 77.45 | 154,802 | -0.44(-0.56%) |
Apr 18, 2019 | 78.20 | 78.26 | 77.12 | 77.89 | 156,700 | -0.62(-0.79%) |
Apr 17, 2019 | 79.46 | 79.46 | 78.01 | 78.51 | 305,474 | -0.49(-0.62%) |
Apr 16, 2019 | 78.36 | 79.04 | 77.81 | 79.00 | 243,229 | +1.13(+1.45%) |
Apr 15, 2019 | 77.55 | 78.00 | 76.41 | 77.87 | 194,321 | +0.34(+0.44%) |
Apr 12, 2019 | 76.27 | 78.04 | 75.87 | 77.53 | 227,000 | +2.12(+2.81%) |
Apr 11, 2019 | 75.95 | 76.14 | 74.68 | 75.41 | 174,730 | -0.58(-0.76%) |
Apr 10, 2019 | 74.33 | 76.37 | 74.12 | 75.99 | 171,489 | +1.74(+2.34%) |
Apr 09, 2019 | 74.64 | 75.02 | 74.02 | 74.25 | 188,760 | -0.74(-0.99%) |
Apr 08, 2019 | 74.67 | 75.09 | 74.17 | 74.99 | 160,597 | +0.11(+0.15%) |
Apr 05, 2019 | 75.16 | 75.51 | 74.07 | 74.88 | 169,200 | -0.07(-0.09%) |
Apr 04, 2019 | 73.76 | 75.15 | 73.69 | 74.95 | 137,375 | +1.33(+1.81%) |
Apr 03, 2019 | 73.17 | 73.99 | 72.69 | 73.62 | 126,782 | +1.40(+1.94%) |
Apr 02, 2019 | 73.64 | 74.24 | 71.19 | 72.22 | 197,834 | -1.09(-1.49%) |