Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 82.27 | 83.07 | 81.47 | 82.75 | 3,460,996 | +1.29(+1.58%) |
Jun 27, 2019 | 81.70 | 82.43 | 81.16 | 81.47 | 1,578,592 | -0.05(-0.06%) |
Jun 26, 2019 | 81.16 | 81.81 | 80.85 | 81.51 | 1,709,522 | +0.51(+0.63%) |
Jun 25, 2019 | 80.77 | 81.82 | 80.32 | 81.00 | 2,038,638 | +0.09(+0.11%) |
Jun 24, 2019 | 82.99 | 83.15 | 80.24 | 80.91 | 3,331,466 | -2.55(-3.06%) |
Jun 21, 2019 | 83.65 | 84.23 | 82.84 | 83.46 | 3,503,761 | -0.10(-0.12%) |
Jun 20, 2019 | 83.50 | 83.85 | 82.53 | 83.56 | 1,497,152 | +1.05(+1.27%) |
Jun 19, 2019 | 83.37 | 83.94 | 82.28 | 82.51 | 1,881,148 | -0.74(-0.89%) |
Jun 18, 2019 | 82.08 | 83.78 | 81.99 | 83.25 | 2,418,515 | +1.22(+1.49%) |
Jun 17, 2019 | 82.60 | 83.03 | 81.83 | 82.03 | 1,553,593 | -0.57(-0.68%) |
Jun 14, 2019 | 82.99 | 82.99 | 81.69 | 82.60 | 1,436,462 | -0.18(-0.22%) |
Jun 13, 2019 | 82.62 | 83.39 | 82.52 | 82.78 | 1,440,095 | +0.20(+0.24%) |
Jun 12, 2019 | 83.34 | 83.64 | 82.09 | 82.58 | 1,108,622 | -0.72(-0.86%) |
Jun 11, 2019 | 83.27 | 84.12 | 82.97 | 83.30 | 1,309,744 | +0.83(+1.01%) |
Jun 10, 2019 | 82.92 | 83.66 | 82.40 | 82.47 | 1,538,251 | +0.16(+0.19%) |
Jun 07, 2019 | 82.22 | 82.94 | 82.11 | 82.31 | 1,421,220 | -0.09(-0.11%) |
Jun 06, 2019 | 81.89 | 82.69 | 81.72 | 82.40 | 1,616,587 | +0.42(+0.51%) |
Jun 05, 2019 | 82.08 | 82.26 | 80.72 | 81.99 | 1,827,592 | -0.02(-0.02%) |
Jun 04, 2019 | 80.59 | 82.02 | 80.24 | 82.00 | 2,244,994 | +2.59(+3.26%) |
Jun 03, 2019 | 78.41 | 79.72 | 78.31 | 79.41 | 2,247,924 | +1.10(+1.41%) |
May 31, 2019 | 79.54 | 79.87 | 78.17 | 78.31 | 3,054,291 | -2.26(-2.81%) |
May 30, 2019 | 81.67 | 82.26 | 79.95 | 80.57 | 1,491,278 | -0.99(-1.22%) |
May 29, 2019 | 80.45 | 81.68 | 79.83 | 81.57 | 1,732,511 | +0.63(+0.78%) |
May 28, 2019 | 82.40 | 82.91 | 80.88 | 80.94 | 2,211,142 | -1.85(-2.24%) |
May 24, 2019 | 81.96 | 82.88 | 81.83 | 82.79 | 1,271,433 | +1.40(+1.71%) |
May 23, 2019 | 82.45 | 82.45 | 80.80 | 81.39 | 1,737,229 | -1.83(-2.20%) |
May 22, 2019 | 83.59 | 84.05 | 83.22 | 83.23 | 1,225,191 | -0.86(-1.02%) |
May 21, 2019 | 83.87 | 84.15 | 83.54 | 84.08 | 2,038,677 | +0.75(+0.90%) |
May 20, 2019 | 82.45 | 83.79 | 82.08 | 83.34 | 1,601,077 | +0.77(+0.93%) |
May 17, 2019 | 82.10 | 83.34 | 82.01 | 82.57 | 1,664,651 | -0.40(-0.48%) |
May 16, 2019 | 81.96 | 83.50 | 81.79 | 82.97 | 1,788,459 | +1.46(+1.79%) |
May 15, 2019 | 80.53 | 82.13 | 79.56 | 81.51 | 2,083,370 | +0.11(+0.13%) |
May 14, 2019 | 80.47 | 82.12 | 80.34 | 81.40 | 1,746,575 | +1.57(+1.96%) |
May 13, 2019 | 80.70 | 81.06 | 79.63 | 79.83 | 1,995,188 | -2.60(-3.15%) |
May 10, 2019 | 81.76 | 82.78 | 80.54 | 82.43 | 1,479,007 | +0.54(+0.66%) |
May 09, 2019 | 80.91 | 82.03 | 80.23 | 81.89 | 2,468,035 | -0.02(-0.02%) |
May 08, 2019 | 82.78 | 83.21 | 81.87 | 81.91 | 2,404,698 | -1.25(-1.51%) |
May 07, 2019 | 83.90 | 84.08 | 82.53 | 83.17 | 2,094,371 | -1.82(-2.15%) |
May 06, 2019 | 83.57 | 85.42 | 83.42 | 84.99 | 2,431,320 | -0.59(-0.69%) |
May 03, 2019 | 84.64 | 85.62 | 84.55 | 85.58 | 1,866,246 | +1.22(+1.44%) |
May 02, 2019 | 84.13 | 84.67 | 83.66 | 84.36 | 2,271,868 | +0.31(+0.37%) |
May 01, 2019 | 84.04 | 84.88 | 83.75 | 84.06 | 2,435,069 | -0.23(-0.27%) |
Apr 30, 2019 | 84.45 | 84.67 | 83.15 | 84.28 | 2,435,573 | +0.41(+0.49%) |
Apr 29, 2019 | 85.21 | 85.69 | 83.78 | 83.87 | 2,716,553 | -1.23(-1.44%) |
Apr 26, 2019 | 82.35 | 85.47 | 82.35 | 85.10 | 4,747,452 | +5.16(+6.45%) |
Apr 25, 2019 | 79.63 | 80.59 | 79.32 | 79.94 | 2,352,070 | +0.24(+0.30%) |
Apr 24, 2019 | 79.90 | 80.45 | 79.47 | 79.71 | 1,938,351 | -0.36(-0.45%) |
Apr 23, 2019 | 79.72 | 80.48 | 79.35 | 80.07 | 1,970,458 | +0.53(+0.66%) |
Apr 22, 2019 | 79.78 | 80.10 | 79.27 | 79.54 | 1,168,407 | -0.45(-0.57%) |
Apr 18, 2019 | 79.63 | 80.16 | 79.44 | 80.00 | 1,557,188 | +0.17(+0.22%) |
Apr 17, 2019 | 79.99 | 80.12 | 79.26 | 79.82 | 2,457,594 | +0.01(+0.01%) |
Apr 16, 2019 | 79.40 | 80.21 | 79.02 | 79.82 | 2,079,889 | +0.94(+1.19%) |
Apr 15, 2019 | 79.72 | 79.85 | 78.58 | 78.88 | 1,338,652 | -0.86(-1.08%) |
Apr 12, 2019 | 79.31 | 80.52 | 78.93 | 79.74 | 1,803,025 | +1.43(+1.83%) |
Apr 11, 2019 | 78.19 | 78.71 | 77.74 | 78.31 | 1,531,977 | +0.56(+0.72%) |
Apr 10, 2019 | 77.42 | 77.88 | 76.75 | 77.75 | 1,556,504 | +0.48(+0.62%) |
Apr 09, 2019 | 77.63 | 77.82 | 76.80 | 77.26 | 1,335,008 | -0.85(-1.09%) |
Apr 08, 2019 | 77.90 | 78.21 | 77.44 | 78.12 | 2,228,411 | -0.45(-0.58%) |
Apr 05, 2019 | 78.99 | 79.22 | 77.99 | 78.57 | 1,711,607 | -0.15(-0.18%) |
Apr 04, 2019 | 77.65 | 78.75 | 77.28 | 78.72 | 2,353,996 | +1.26(+1.63%) |
Apr 03, 2019 | 77.27 | 78.26 | 77.11 | 77.45 | 3,141,879 | +0.57(+0.74%) |
Apr 02, 2019 | 76.72 | 77.69 | 76.27 | 76.88 | 2,579,660 | +0.18(+0.24%) |