Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.08 | 87.04 | 86.01 | 86.87 | 3,721,061 | +1.32(+1.54%) |
Jun 27, 2019 | 84.41 | 85.88 | 84.27 | 85.55 | 3,106,794 | +1.46(+1.73%) |
Jun 26, 2019 | 82.11 | 84.44 | 81.72 | 84.10 | 5,496,606 | +2.39(+2.92%) |
Jun 25, 2019 | 83.89 | 83.89 | 81.59 | 81.71 | 6,346,898 | -2.18(-2.60%) |
Jun 24, 2019 | 85.51 | 85.80 | 83.84 | 83.89 | 4,403,789 | -2.06(-2.40%) |
Jun 21, 2019 | 86.99 | 87.19 | 85.92 | 85.95 | 6,280,145 | -1.03(-1.19%) |
Jun 20, 2019 | 86.44 | 87.22 | 86.15 | 86.98 | 3,117,926 | +1.55(+1.81%) |
Jun 19, 2019 | 86.03 | 86.24 | 84.94 | 85.44 | 2,444,720 | -0.50(-0.58%) |
Jun 18, 2019 | 85.71 | 87.14 | 85.50 | 85.93 | 3,000,618 | +0.63(+0.74%) |
Jun 17, 2019 | 85.51 | 85.75 | 84.94 | 85.30 | 2,755,217 | -0.19(-0.22%) |
Jun 14, 2019 | 85.68 | 85.71 | 84.67 | 85.49 | 2,174,769 | -0.34(-0.39%) |
Jun 13, 2019 | 84.97 | 86.05 | 84.93 | 85.82 | 3,498,532 | +1.36(+1.61%) |
Jun 12, 2019 | 83.77 | 84.49 | 83.59 | 84.46 | 2,688,506 | +0.33(+0.39%) |
Jun 11, 2019 | 84.96 | 85.25 | 84.01 | 84.13 | 3,839,077 | -0.07(-0.08%) |
Jun 10, 2019 | 83.41 | 84.49 | 83.21 | 84.20 | 3,955,289 | +1.56(+1.89%) |
Jun 07, 2019 | 83.02 | 83.23 | 82.48 | 82.63 | 3,332,229 | +0.19(+0.23%) |
Jun 06, 2019 | 82.63 | 82.82 | 81.96 | 82.44 | 3,142,068 | -0.18(-0.21%) |
Jun 05, 2019 | 82.78 | 82.99 | 82.09 | 82.62 | 3,289,277 | +0.46(+0.56%) |
Jun 04, 2019 | 80.32 | 82.17 | 79.66 | 82.16 | 6,057,771 | +2.97(+3.75%) |
Jun 03, 2019 | 78.10 | 79.98 | 78.09 | 79.19 | 5,909,621 | +1.02(+1.30%) |
May 31, 2019 | 79.40 | 79.92 | 77.94 | 78.17 | 4,983,723 | -2.38(-2.96%) |
May 30, 2019 | 80.25 | 80.87 | 79.93 | 80.55 | 2,994,191 | +0.82(+1.03%) |
May 29, 2019 | 79.04 | 80.02 | 78.27 | 79.72 | 4,027,813 | +0.59(+0.74%) |
May 28, 2019 | 80.66 | 80.72 | 79.14 | 79.14 | 3,991,175 | -1.50(-1.86%) |
May 24, 2019 | 81.10 | 81.45 | 80.20 | 80.63 | 2,854,838 | -0.27(-0.33%) |
May 23, 2019 | 81.53 | 81.60 | 80.04 | 80.90 | 3,699,366 | -1.12(-1.36%) |
May 22, 2019 | 83.05 | 83.13 | 81.97 | 82.02 | 3,067,766 | -1.61(-1.92%) |
May 21, 2019 | 83.58 | 83.91 | 82.90 | 83.63 | 2,094,643 | +0.75(+0.90%) |
May 20, 2019 | 82.95 | 83.15 | 82.34 | 82.88 | 2,482,634 | -0.74(-0.89%) |
May 17, 2019 | 83.74 | 84.67 | 83.28 | 83.62 | 3,075,227 | -0.80(-0.95%) |
May 16, 2019 | 84.66 | 85.74 | 84.14 | 84.42 | 4,005,778 | -0.19(-0.23%) |
May 15, 2019 | 82.84 | 85.00 | 82.39 | 84.61 | 4,582,344 | +1.48(+1.78%) |
May 14, 2019 | 83.04 | 84.10 | 82.96 | 83.13 | 3,467,256 | +0.34(+0.41%) |
May 13, 2019 | 82.18 | 82.89 | 81.55 | 82.79 | 4,519,905 | -1.07(-1.27%) |
May 10, 2019 | 83.50 | 84.16 | 82.02 | 83.85 | 3,685,852 | -0.10(-0.12%) |
May 09, 2019 | 84.23 | 84.23 | 83.14 | 83.95 | 4,798,978 | -0.92(-1.08%) |
May 08, 2019 | 85.19 | 85.94 | 84.78 | 84.87 | 2,997,619 | -0.20(-0.23%) |
May 07, 2019 | 86.56 | 86.73 | 84.24 | 85.07 | 5,066,292 | -2.11(-2.42%) |
May 06, 2019 | 87.12 | 88.23 | 86.67 | 87.18 | 3,245,915 | -1.69(-1.90%) |
May 03, 2019 | 88.44 | 89.12 | 87.76 | 88.87 | 3,729,296 | +0.95(+1.08%) |
May 02, 2019 | 87.18 | 88.35 | 86.74 | 87.92 | 3,107,955 | +0.74(+0.85%) |
May 01, 2019 | 88.38 | 88.74 | 86.88 | 87.18 | 3,138,564 | -1.33(-1.51%) |
Apr 30, 2019 | 87.23 | 88.68 | 86.08 | 88.51 | 6,122,122 | +1.15(+1.32%) |
Apr 29, 2019 | 86.67 | 87.47 | 85.84 | 87.36 | 5,461,666 | +0.74(+0.86%) |
Apr 26, 2019 | 87.42 | 87.51 | 85.99 | 86.62 | 6,506,556 | -0.98(-1.12%) |
Apr 25, 2019 | 91.32 | 91.56 | 86.83 | 87.60 | 12,140,199 | -7.75(-8.13%) |
Apr 24, 2019 | 94.66 | 95.81 | 94.53 | 95.35 | 4,284,398 | +0.69(+0.73%) |
Apr 23, 2019 | 94.44 | 95.03 | 94.01 | 94.66 | 3,421,870 | -0.02(-0.02%) |
Apr 22, 2019 | 94.64 | 94.88 | 94.04 | 94.68 | 3,102,837 | -0.44(-0.46%) |
Apr 18, 2019 | 95.43 | 95.59 | 95.05 | 95.12 | 2,231,697 | -0.28(-0.30%) |
Apr 17, 2019 | 95.34 | 95.59 | 94.83 | 95.40 | 2,530,237 | +0.46(+0.48%) |
Apr 16, 2019 | 94.73 | 95.12 | 94.48 | 94.94 | 2,487,214 | +0.25(+0.26%) |
Apr 15, 2019 | 95.59 | 95.75 | 94.34 | 94.69 | 2,122,130 | -0.68(-0.72%) |
Apr 12, 2019 | 94.94 | 95.73 | 94.54 | 95.38 | 3,424,711 | +0.81(+0.85%) |
Apr 11, 2019 | 94.33 | 94.77 | 94.06 | 94.57 | 2,861,933 | +0.34(+0.36%) |
Apr 10, 2019 | 94.30 | 94.38 | 93.58 | 94.23 | 2,121,356 | +0.14(+0.15%) |
Apr 09, 2019 | 94.22 | 94.38 | 93.67 | 94.08 | 2,676,273 | -0.88(-0.93%) |
Apr 08, 2019 | 94.77 | 95.04 | 94.43 | 94.97 | 2,225,642 | -0.30(-0.31%) |
Apr 05, 2019 | 95.13 | 95.75 | 95.03 | 95.27 | 2,985,116 | +0.30(+0.32%) |
Apr 04, 2019 | 95.24 | 95.47 | 94.57 | 94.97 | 3,467,592 | -0.32(-0.33%) |
Apr 03, 2019 | 95.41 | 95.85 | 94.89 | 95.28 | 3,068,188 | +0.56(+0.59%) |
Apr 02, 2019 | 95.31 | 95.45 | 94.25 | 94.73 | 2,947,868 | -0.62(-0.66%) |