Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.54 | 88.93 | 87.99 | 88.82 | 63,119 | +0.62(+0.71%) |
Jun 27, 2019 | 87.15 | 88.34 | 87.12 | 88.19 | 69,813 | +1.44(+1.66%) |
Jun 26, 2019 | 87.51 | 88.19 | 86.69 | 86.75 | 45,325 | -0.06(-0.06%) |
Jun 25, 2019 | 88.74 | 88.94 | 86.62 | 86.81 | 88,375 | -1.94(-2.18%) |
Jun 24, 2019 | 89.84 | 90.13 | 88.55 | 88.74 | 90,643 | -0.87(-0.97%) |
Jun 21, 2019 | 90.78 | 90.78 | 89.57 | 89.61 | 123,757 | -1.38(-1.52%) |
Jun 20, 2019 | 91.34 | 91.77 | 90.36 | 90.99 | 99,553 | +1.13(+1.26%) |
Jun 19, 2019 | 88.88 | 89.95 | 88.48 | 89.86 | 56,797 | +1.35(+1.53%) |
Jun 18, 2019 | 88.97 | 89.39 | 88.45 | 88.51 | 61,736 | +0.50(+0.57%) |
Jun 17, 2019 | 88.05 | 88.64 | 87.77 | 88.01 | 37,802 | +0.20(+0.23%) |
Jun 14, 2019 | 88.58 | 88.58 | 87.50 | 87.81 | 58,695 | -0.94(-1.05%) |
Jun 13, 2019 | 89.04 | 89.04 | 88.43 | 88.74 | 32,525 | +0.27(+0.30%) |
Jun 12, 2019 | 87.83 | 88.61 | 87.58 | 88.47 | 68,210 | +0.37(+0.42%) |
Jun 11, 2019 | 89.69 | 89.82 | 87.32 | 88.10 | 76,289 | -0.78(-0.88%) |
Jun 10, 2019 | 88.96 | 90.27 | 88.73 | 88.88 | 162,023 | +0.90(+1.02%) |
Jun 07, 2019 | 87.08 | 88.48 | 87.08 | 87.98 | 91,819 | +1.46(+1.68%) |
Jun 06, 2019 | 86.25 | 86.76 | 85.44 | 86.53 | 72,076 | +0.33(+0.39%) |
Jun 05, 2019 | 86.18 | 86.38 | 84.90 | 86.19 | 110,750 | +1.09(+1.29%) |
Jun 04, 2019 | 83.48 | 85.11 | 82.89 | 85.10 | 68,389 | +2.78(+3.38%) |
Jun 03, 2019 | 84.85 | 85.16 | 81.78 | 82.32 | 214,101 | -2.53(-2.98%) |
May 31, 2019 | 84.79 | 85.50 | 84.27 | 84.85 | 108,004 | -1.24(-1.44%) |
May 30, 2019 | 86.10 | 86.59 | 85.44 | 86.09 | 37,730 | +0.37(+0.43%) |
May 29, 2019 | 86.11 | 86.50 | 85.36 | 85.72 | 87,946 | -1.15(-1.32%) |
May 28, 2019 | 87.04 | 88.10 | 86.69 | 86.87 | 46,154 | +0.22(+0.26%) |
May 24, 2019 | 86.53 | 87.03 | 86.05 | 86.65 | 58,803 | +0.73(+0.85%) |
May 23, 2019 | 86.90 | 86.90 | 85.34 | 85.92 | 74,821 | -1.95(-2.22%) |
May 22, 2019 | 87.37 | 88.63 | 87.37 | 87.86 | 80,060 | +0.08(+0.10%) |
May 21, 2019 | 87.46 | 88.35 | 87.46 | 87.78 | 75,637 | +0.95(+1.09%) |
May 20, 2019 | 87.43 | 87.54 | 86.18 | 86.83 | 56,059 | -1.46(-1.65%) |
May 17, 2019 | 88.79 | 89.42 | 88.21 | 88.29 | 51,574 | -1.03(-1.15%) |
May 16, 2019 | 87.77 | 89.79 | 87.67 | 89.32 | 84,198 | +1.83(+2.09%) |
May 15, 2019 | 85.71 | 87.83 | 85.71 | 87.49 | 93,260 | +1.25(+1.45%) |
May 14, 2019 | 85.12 | 86.79 | 85.12 | 86.24 | 69,517 | +1.66(+1.96%) |
May 13, 2019 | 86.06 | 86.19 | 84.34 | 84.58 | 94,441 | -3.38(-3.85%) |
May 10, 2019 | 87.43 | 88.19 | 85.87 | 87.96 | 72,074 | +0.05(+0.05%) |
May 09, 2019 | 87.38 | 87.96 | 85.66 | 87.92 | 62,105 | -0.33(-0.38%) |
May 08, 2019 | 87.40 | 88.61 | 87.34 | 88.25 | 57,770 | +0.57(+0.66%) |
May 07, 2019 | 88.54 | 89.06 | 86.94 | 87.68 | 90,636 | -2.13(-2.37%) |
May 06, 2019 | 87.77 | 89.90 | 87.24 | 89.81 | 68,723 | +0.18(+0.20%) |
May 03, 2019 | 89.21 | 89.64 | 88.67 | 89.63 | 37,655 | +0.88(+0.99%) |
May 02, 2019 | 88.70 | 89.38 | 87.73 | 88.75 | 60,371 | +0.34(+0.39%) |
May 01, 2019 | 89.53 | 89.53 | 88.41 | 88.41 | 44,185 | -0.71(-0.80%) |
Apr 30, 2019 | 88.92 | 89.26 | 88.08 | 89.12 | 51,790 | +0.21(+0.24%) |
Apr 29, 2019 | 88.75 | 89.37 | 88.73 | 88.91 | 105,382 | +0.46(+0.52%) |
Apr 26, 2019 | 87.36 | 88.55 | 86.84 | 88.45 | 42,511 | +0.98(+1.12%) |
Apr 25, 2019 | 87.29 | 87.76 | 86.48 | 87.46 | 39,524 | +0.29(+0.33%) |
Apr 24, 2019 | 87.23 | 87.70 | 86.99 | 87.18 | 35,818 | +0.30(+0.34%) |
Apr 23, 2019 | 86.19 | 87.07 | 85.78 | 86.88 | 73,033 | +1.40(+1.64%) |
Apr 22, 2019 | 83.99 | 85.53 | 83.88 | 85.48 | 69,924 | +1.33(+1.59%) |
Apr 18, 2019 | 84.39 | 84.39 | 83.23 | 84.15 | 57,077 | -0.51(-0.60%) |
Apr 17, 2019 | 86.48 | 86.48 | 84.34 | 84.66 | 71,806 | -1.32(-1.53%) |
Apr 16, 2019 | 87.00 | 87.09 | 85.51 | 85.97 | 55,777 | -0.56(-0.64%) |
Apr 15, 2019 | 86.73 | 87.42 | 86.33 | 86.53 | 68,965 | -0.11(-0.13%) |
Apr 12, 2019 | 87.15 | 87.29 | 86.29 | 86.64 | 89,553 | +0.06(+0.06%) |
Apr 11, 2019 | 86.73 | 86.79 | 86.13 | 86.58 | 51,679 | +0.11(+0.13%) |
Apr 10, 2019 | 85.59 | 86.52 | 85.42 | 86.47 | 40,752 | +1.07(+1.25%) |
Apr 09, 2019 | 85.10 | 85.65 | 85.00 | 85.41 | 44,633 | +0.43(+0.50%) |
Apr 08, 2019 | 84.71 | 84.99 | 83.50 | 84.98 | 57,713 | +0.13(+0.15%) |
Apr 05, 2019 | 84.79 | 85.35 | 84.41 | 84.85 | 31,829 | +0.46(+0.55%) |
Apr 04, 2019 | 86.43 | 86.81 | 83.30 | 84.39 | 96,824 | -1.99(-2.31%) |
Apr 03, 2019 | 86.65 | 86.86 | 86.20 | 86.38 | 67,695 | +0.34(+0.40%) |
Apr 02, 2019 | 85.63 | 86.07 | 84.75 | 86.04 | 52,045 | +0.56(+0.65%) |