Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 87.05 | 88.03 | 86.99 | 87.86 | 3,679,252 | +1.34(+1.54%) |
Jun 27, 2019 | 85.37 | 86.86 | 85.22 | 86.53 | 3,071,887 | +1.47(+1.73%) |
Jun 26, 2019 | 83.05 | 85.40 | 82.65 | 85.05 | 5,434,847 | +2.42(+2.92%) |
Jun 25, 2019 | 84.84 | 84.84 | 82.52 | 82.64 | 6,275,585 | -2.20(-2.60%) |
Jun 24, 2019 | 86.48 | 86.77 | 84.79 | 84.84 | 4,354,309 | -2.08(-2.40%) |
Jun 21, 2019 | 87.98 | 88.18 | 86.90 | 86.93 | 6,209,583 | -1.05(-1.19%) |
Jun 20, 2019 | 87.42 | 88.22 | 87.13 | 87.97 | 3,082,894 | +1.57(+1.81%) |
Jun 19, 2019 | 87.00 | 87.22 | 85.91 | 86.41 | 2,417,252 | -0.50(-0.58%) |
Jun 18, 2019 | 86.69 | 88.13 | 86.48 | 86.91 | 2,966,904 | +0.64(+0.74%) |
Jun 17, 2019 | 86.48 | 86.72 | 85.91 | 86.27 | 2,724,260 | -0.19(-0.22%) |
Jun 14, 2019 | 86.65 | 86.69 | 85.63 | 86.46 | 2,150,334 | -0.34(-0.39%) |
Jun 13, 2019 | 85.93 | 87.03 | 85.90 | 86.80 | 3,459,223 | +1.38(+1.61%) |
Jun 12, 2019 | 84.72 | 85.45 | 84.54 | 85.42 | 2,658,298 | +0.33(+0.39%) |
Jun 11, 2019 | 85.92 | 86.22 | 84.96 | 85.09 | 3,795,942 | -0.07(-0.08%) |
Jun 10, 2019 | 84.36 | 85.45 | 84.16 | 85.16 | 3,910,849 | +1.58(+1.89%) |
Jun 07, 2019 | 83.97 | 84.18 | 83.42 | 83.57 | 3,294,789 | +0.20(+0.23%) |
Jun 06, 2019 | 83.57 | 83.76 | 82.89 | 83.38 | 3,106,764 | -0.18(-0.21%) |
Jun 05, 2019 | 83.72 | 83.93 | 83.02 | 83.56 | 3,252,320 | +0.47(+0.56%) |
Jun 04, 2019 | 81.23 | 83.11 | 80.56 | 83.09 | 5,989,707 | +3.00(+3.75%) |
Jun 03, 2019 | 78.99 | 80.89 | 78.98 | 80.09 | 5,843,222 | +1.03(+1.30%) |
May 31, 2019 | 80.30 | 80.83 | 78.83 | 79.06 | 4,927,727 | -2.41(-2.96%) |
May 30, 2019 | 81.17 | 81.79 | 80.84 | 81.46 | 2,960,549 | +0.83(+1.03%) |
May 29, 2019 | 79.94 | 80.93 | 79.16 | 80.63 | 3,982,558 | +0.60(+0.74%) |
May 28, 2019 | 81.57 | 81.63 | 80.03 | 80.03 | 3,946,331 | -1.51(-1.86%) |
May 24, 2019 | 82.03 | 82.37 | 81.11 | 81.55 | 2,822,762 | -0.27(-0.33%) |
May 23, 2019 | 82.46 | 82.53 | 80.95 | 81.82 | 3,657,800 | -1.13(-1.36%) |
May 22, 2019 | 83.99 | 84.08 | 82.90 | 82.95 | 3,033,297 | -1.62(-1.92%) |
May 21, 2019 | 84.53 | 84.87 | 83.84 | 84.58 | 2,071,108 | +0.76(+0.90%) |
May 20, 2019 | 83.89 | 84.09 | 83.28 | 83.82 | 2,454,740 | -0.75(-0.89%) |
May 17, 2019 | 84.69 | 85.63 | 84.23 | 84.57 | 3,040,675 | -0.81(-0.95%) |
May 16, 2019 | 85.62 | 86.72 | 85.10 | 85.38 | 3,960,771 | -0.19(-0.23%) |
May 15, 2019 | 83.78 | 85.97 | 83.32 | 85.57 | 4,530,858 | +1.50(+1.78%) |
May 14, 2019 | 83.98 | 85.06 | 83.90 | 84.07 | 3,428,299 | +0.35(+0.41%) |
May 13, 2019 | 83.11 | 83.84 | 82.48 | 83.73 | 4,469,121 | -1.08(-1.27%) |
May 10, 2019 | 84.45 | 85.12 | 82.95 | 84.80 | 3,644,439 | -0.10(-0.12%) |
May 09, 2019 | 85.18 | 85.18 | 84.08 | 84.91 | 4,745,058 | -0.93(-1.08%) |
May 08, 2019 | 86.16 | 86.92 | 85.75 | 85.83 | 2,963,939 | -0.20(-0.24%) |
May 07, 2019 | 87.54 | 87.71 | 85.20 | 86.03 | 5,009,369 | -2.13(-2.42%) |
May 06, 2019 | 88.11 | 89.24 | 87.65 | 88.17 | 3,209,445 | -1.71(-1.90%) |
May 03, 2019 | 89.45 | 90.13 | 88.76 | 89.88 | 3,687,395 | +0.96(+1.08%) |
May 02, 2019 | 88.17 | 89.36 | 87.73 | 88.92 | 3,073,035 | +0.75(+0.85%) |
May 01, 2019 | 89.38 | 89.75 | 87.86 | 88.17 | 3,103,300 | -1.35(-1.51%) |
Apr 30, 2019 | 88.22 | 89.68 | 87.06 | 89.52 | 6,053,336 | +1.16(+1.32%) |
Apr 29, 2019 | 87.65 | 88.46 | 86.82 | 88.35 | 5,400,300 | +0.75(+0.86%) |
Apr 26, 2019 | 88.41 | 88.50 | 86.97 | 87.60 | 6,433,451 | -0.99(-1.12%) |
Apr 25, 2019 | 92.36 | 92.60 | 87.81 | 88.60 | 12,003,796 | -7.84(-8.13%) |
Apr 24, 2019 | 95.73 | 96.90 | 95.61 | 96.43 | 4,236,261 | +0.70(+0.73%) |
Apr 23, 2019 | 95.52 | 96.11 | 95.08 | 95.73 | 3,383,423 | -0.02(-0.02%) |
Apr 22, 2019 | 95.72 | 95.95 | 95.11 | 95.75 | 3,067,975 | -0.45(-0.46%) |
Apr 18, 2019 | 96.52 | 96.67 | 96.13 | 96.20 | 2,206,622 | -0.29(-0.30%) |
Apr 17, 2019 | 96.43 | 96.67 | 95.91 | 96.48 | 2,501,808 | +0.46(+0.48%) |
Apr 16, 2019 | 95.81 | 96.20 | 95.56 | 96.02 | 2,459,268 | +0.25(+0.26%) |
Apr 15, 2019 | 96.68 | 96.84 | 95.41 | 95.77 | 2,098,287 | -0.69(-0.72%) |
Apr 12, 2019 | 96.02 | 96.82 | 95.61 | 96.46 | 3,386,233 | +0.82(+0.85%) |
Apr 11, 2019 | 95.40 | 95.84 | 95.13 | 95.64 | 2,829,777 | +0.35(+0.36%) |
Apr 10, 2019 | 95.37 | 95.46 | 94.65 | 95.30 | 2,097,522 | +0.14(+0.15%) |
Apr 09, 2019 | 95.29 | 95.46 | 94.73 | 95.15 | 2,646,204 | -0.89(-0.93%) |
Apr 08, 2019 | 95.84 | 96.12 | 95.50 | 96.05 | 2,200,636 | -0.30(-0.31%) |
Apr 05, 2019 | 96.21 | 96.84 | 96.11 | 96.35 | 2,951,577 | +0.30(+0.32%) |
Apr 04, 2019 | 96.32 | 96.55 | 95.64 | 96.05 | 3,428,631 | -0.32(-0.33%) |
Apr 03, 2019 | 96.49 | 96.94 | 95.97 | 96.37 | 3,033,715 | +0.56(+0.59%) |
Apr 02, 2019 | 96.39 | 96.54 | 95.32 | 95.80 | 2,914,747 | -0.63(-0.66%) |