Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.16 | 90.09 | 88.59 | 88.86 | 2,119,611 | -0.20(-0.23%) |
Jun 27, 2019 | 88.93 | 89.95 | 88.64 | 89.06 | 539,592 | +0.43(+0.48%) |
Jun 26, 2019 | 88.70 | 90.12 | 88.53 | 88.64 | 759,571 | +0.24(+0.28%) |
Jun 25, 2019 | 89.26 | 89.55 | 88.11 | 88.39 | 1,699,060 | -1.07(-1.19%) |
Jun 24, 2019 | 90.59 | 90.91 | 89.35 | 89.46 | 679,744 | -0.74(-0.82%) |
Jun 21, 2019 | 90.75 | 90.91 | 89.58 | 90.20 | 1,240,275 | -0.53(-0.58%) |
Jun 20, 2019 | 91.35 | 91.54 | 90.29 | 90.73 | 799,924 | +0.48(+0.53%) |
Jun 19, 2019 | 90.72 | 91.01 | 89.18 | 90.25 | 824,645 | -0.46(-0.51%) |
Jun 18, 2019 | 90.81 | 91.30 | 89.59 | 90.71 | 592,512 | +1.08(+1.21%) |
Jun 17, 2019 | 90.65 | 90.65 | 89.39 | 89.63 | 799,661 | -0.73(-0.81%) |
Jun 14, 2019 | 90.08 | 90.57 | 89.86 | 90.36 | 662,177 | -0.05(-0.06%) |
Jun 13, 2019 | 90.06 | 90.78 | 89.80 | 90.41 | 1,131,309 | +0.65(+0.72%) |
Jun 12, 2019 | 89.00 | 89.81 | 88.74 | 89.76 | 747,005 | +0.90(+1.01%) |
Jun 11, 2019 | 89.60 | 90.49 | 88.74 | 88.86 | 1,454,349 | -0.05(-0.06%) |
Jun 10, 2019 | 89.31 | 90.81 | 88.49 | 88.91 | 1,278,621 | -0.15(-0.17%) |
Jun 07, 2019 | 88.28 | 89.34 | 87.67 | 89.06 | 875,649 | +1.23(+1.40%) |
Jun 06, 2019 | 86.91 | 88.22 | 86.59 | 87.84 | 842,950 | +0.82(+0.94%) |
Jun 05, 2019 | 86.90 | 87.63 | 85.74 | 87.02 | 831,702 | +0.38(+0.44%) |
Jun 04, 2019 | 83.31 | 86.75 | 83.10 | 86.64 | 1,674,062 | +5.03(+6.16%) |
Jun 03, 2019 | 80.06 | 82.17 | 79.53 | 81.61 | 1,054,046 | +1.61(+2.02%) |
May 31, 2019 | 81.11 | 81.74 | 79.97 | 80.00 | 1,009,559 | -2.42(-2.94%) |
May 30, 2019 | 81.89 | 82.94 | 81.44 | 82.42 | 602,119 | +0.74(+0.91%) |
May 29, 2019 | 81.82 | 82.18 | 81.15 | 81.68 | 795,562 | -0.61(-0.74%) |
May 28, 2019 | 83.03 | 83.47 | 82.25 | 82.29 | 926,550 | -0.39(-0.47%) |
May 24, 2019 | 82.58 | 83.61 | 82.34 | 82.67 | 633,516 | +0.33(+0.40%) |
May 23, 2019 | 82.56 | 83.25 | 81.91 | 82.35 | 1,756,255 | -0.96(-1.15%) |
May 22, 2019 | 81.38 | 83.55 | 81.31 | 83.30 | 1,574,935 | +1.73(+2.12%) |
May 21, 2019 | 80.92 | 81.89 | 80.61 | 81.57 | 767,767 | +0.73(+0.90%) |
May 20, 2019 | 81.05 | 81.26 | 80.33 | 80.84 | 1,066,230 | -0.85(-1.04%) |
May 17, 2019 | 82.27 | 83.15 | 81.39 | 81.69 | 1,515,588 | -0.95(-1.15%) |
May 16, 2019 | 81.99 | 82.82 | 81.65 | 82.64 | 1,010,810 | +0.74(+0.90%) |
May 15, 2019 | 81.35 | 82.71 | 80.91 | 81.90 | 1,168,377 | +0.53(+0.65%) |
May 14, 2019 | 81.09 | 82.49 | 80.73 | 81.37 | 895,336 | +0.67(+0.83%) |
May 13, 2019 | 82.84 | 82.84 | 80.50 | 80.70 | 1,622,694 | -3.97(-4.69%) |
May 10, 2019 | 84.23 | 84.96 | 82.82 | 84.67 | 890,633 | +0.19(+0.23%) |
May 09, 2019 | 84.33 | 84.67 | 83.21 | 84.47 | 1,044,951 | -0.29(-0.35%) |
May 08, 2019 | 84.84 | 85.63 | 84.30 | 84.77 | 814,088 | -0.32(-0.38%) |
May 07, 2019 | 86.57 | 87.23 | 84.94 | 85.09 | 1,632,758 | -2.10(-2.41%) |
May 06, 2019 | 86.56 | 87.75 | 85.58 | 87.19 | 1,712,333 | -0.89(-1.01%) |
May 03, 2019 | 87.45 | 88.29 | 86.05 | 88.08 | 1,400,111 | +1.01(+1.16%) |
May 02, 2019 | 85.79 | 87.17 | 85.75 | 87.07 | 1,861,756 | +1.23(+1.43%) |
May 01, 2019 | 85.68 | 86.73 | 85.63 | 85.84 | 1,181,918 | +0.19(+0.23%) |
Apr 30, 2019 | 85.17 | 85.68 | 84.61 | 85.65 | 1,220,398 | +0.69(+0.81%) |
Apr 29, 2019 | 85.71 | 86.53 | 84.10 | 84.96 | 2,018,674 | -0.73(-0.85%) |
Apr 26, 2019 | 85.19 | 86.31 | 85.09 | 85.69 | 1,408,696 | +0.93(+1.09%) |
Apr 25, 2019 | 83.39 | 86.01 | 82.68 | 84.76 | 1,858,815 | -1.42(-1.65%) |
Apr 24, 2019 | 84.35 | 86.46 | 83.98 | 86.18 | 4,277,132 | +2.11(+2.51%) |
Apr 23, 2019 | 83.77 | 85.92 | 82.71 | 84.07 | 8,833,263 | +10.47(+14.23%) |
Apr 22, 2019 | 73.85 | 74.59 | 73.43 | 73.59 | 1,156,869 | -0.56(-0.75%) |
Apr 18, 2019 | 75.49 | 75.49 | 73.94 | 74.15 | 1,404,146 | -1.17(-1.55%) |
Apr 17, 2019 | 74.82 | 75.65 | 72.84 | 75.32 | 1,241,632 | +0.42(+0.56%) |
Apr 16, 2019 | 73.58 | 74.93 | 73.57 | 74.90 | 1,211,335 | +1.48(+2.01%) |
Apr 15, 2019 | 73.15 | 73.53 | 73.06 | 73.43 | 861,507 | +0.28(+0.39%) |
Apr 12, 2019 | 71.95 | 73.18 | 71.86 | 73.14 | 1,141,587 | +1.44(+2.00%) |
Apr 11, 2019 | 71.74 | 72.06 | 71.30 | 71.71 | 632,101 | +0.21(+0.29%) |
Apr 10, 2019 | 71.13 | 71.69 | 70.84 | 71.50 | 681,159 | +0.38(+0.53%) |
Apr 09, 2019 | 72.14 | 72.14 | 70.79 | 71.12 | 1,624,219 | -1.15(-1.59%) |
Apr 08, 2019 | 72.06 | 72.37 | 71.86 | 72.27 | 648,006 | -0.03(-0.03%) |
Apr 05, 2019 | 72.04 | 72.39 | 71.90 | 72.30 | 706,263 | +0.44(+0.62%) |
Apr 04, 2019 | 71.19 | 72.13 | 71.00 | 71.86 | 1,560,951 | +0.64(+0.90%) |
Apr 03, 2019 | 71.34 | 71.86 | 70.67 | 71.21 | 892,616 | +0.12(+0.16%) |
Apr 02, 2019 | 71.47 | 71.61 | 70.96 | 71.10 | 681,583 | -0.47(-0.65%) |