Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.10 | 87.06 | 86.03 | 86.89 | 3,720,208 | +1.32(+1.54%) |
Jun 27, 2019 | 84.43 | 85.90 | 84.29 | 85.57 | 3,106,082 | +1.46(+1.73%) |
Jun 26, 2019 | 82.13 | 84.46 | 81.74 | 84.12 | 5,495,346 | +2.39(+2.92%) |
Jun 25, 2019 | 83.91 | 83.91 | 81.61 | 81.73 | 6,345,442 | -2.18(-2.60%) |
Jun 24, 2019 | 85.53 | 85.82 | 83.86 | 83.91 | 4,402,779 | -2.06(-2.40%) |
Jun 21, 2019 | 87.01 | 87.21 | 85.94 | 85.97 | 6,278,705 | -1.04(-1.19%) |
Jun 20, 2019 | 86.46 | 87.24 | 86.17 | 87.00 | 3,117,211 | +1.55(+1.81%) |
Jun 19, 2019 | 86.04 | 86.26 | 84.96 | 85.46 | 2,444,160 | -0.50(-0.58%) |
Jun 18, 2019 | 85.73 | 87.16 | 85.52 | 85.95 | 2,999,930 | +0.63(+0.74%) |
Jun 17, 2019 | 85.53 | 85.77 | 84.96 | 85.32 | 2,754,585 | -0.19(-0.22%) |
Jun 14, 2019 | 85.70 | 85.73 | 84.69 | 85.51 | 2,174,271 | -0.34(-0.39%) |
Jun 13, 2019 | 84.98 | 86.07 | 84.95 | 85.84 | 3,497,730 | +1.36(+1.61%) |
Jun 12, 2019 | 83.79 | 84.50 | 83.61 | 84.48 | 2,687,889 | +0.33(+0.39%) |
Jun 11, 2019 | 84.98 | 85.27 | 84.03 | 84.15 | 3,838,197 | -0.07(-0.08%) |
Jun 10, 2019 | 83.43 | 84.50 | 83.23 | 84.22 | 3,954,382 | +1.57(+1.89%) |
Jun 07, 2019 | 83.04 | 83.25 | 82.50 | 82.65 | 3,331,465 | +0.19(+0.23%) |
Jun 06, 2019 | 82.65 | 82.84 | 81.98 | 82.46 | 3,141,348 | -0.18(-0.21%) |
Jun 05, 2019 | 82.80 | 83.01 | 82.11 | 82.64 | 3,288,523 | +0.46(+0.56%) |
Jun 04, 2019 | 80.34 | 82.19 | 79.68 | 82.17 | 6,056,381 | +2.97(+3.75%) |
Jun 03, 2019 | 78.12 | 79.99 | 78.11 | 79.20 | 5,908,266 | +1.02(+1.30%) |
May 31, 2019 | 79.41 | 79.94 | 77.96 | 78.19 | 4,982,580 | -2.38(-2.96%) |
May 30, 2019 | 80.27 | 80.89 | 79.95 | 80.57 | 2,993,504 | +0.82(+1.03%) |
May 29, 2019 | 79.06 | 80.04 | 78.29 | 79.74 | 4,026,890 | +0.59(+0.74%) |
May 28, 2019 | 80.68 | 80.74 | 79.15 | 79.15 | 3,990,259 | -1.50(-1.86%) |
May 24, 2019 | 81.12 | 81.47 | 80.22 | 80.65 | 2,854,183 | -0.27(-0.33%) |
May 23, 2019 | 81.55 | 81.62 | 80.06 | 80.92 | 3,698,517 | -1.12(-1.36%) |
May 22, 2019 | 83.07 | 83.15 | 81.99 | 82.04 | 3,067,062 | -1.61(-1.92%) |
May 21, 2019 | 83.60 | 83.93 | 82.91 | 83.65 | 2,094,163 | +0.75(+0.90%) |
May 20, 2019 | 82.97 | 83.17 | 82.36 | 82.90 | 2,482,065 | -0.74(-0.89%) |
May 17, 2019 | 83.76 | 84.69 | 83.30 | 83.64 | 3,074,522 | -0.80(-0.95%) |
May 16, 2019 | 84.68 | 85.76 | 84.16 | 84.44 | 4,004,860 | -0.19(-0.23%) |
May 15, 2019 | 82.85 | 85.02 | 82.40 | 84.63 | 4,581,294 | +1.48(+1.78%) |
May 14, 2019 | 83.05 | 84.12 | 82.98 | 83.15 | 3,466,461 | +0.34(+0.41%) |
May 13, 2019 | 82.20 | 82.91 | 81.57 | 82.80 | 4,518,870 | -1.07(-1.27%) |
May 10, 2019 | 83.52 | 84.18 | 82.04 | 83.87 | 3,685,008 | -0.10(-0.12%) |
May 09, 2019 | 84.25 | 84.25 | 83.15 | 83.97 | 4,797,878 | -0.92(-1.08%) |
May 08, 2019 | 85.21 | 85.96 | 84.80 | 84.89 | 2,996,932 | -0.20(-0.24%) |
May 07, 2019 | 86.58 | 86.75 | 84.26 | 85.09 | 5,065,131 | -2.11(-2.42%) |
May 06, 2019 | 87.14 | 88.25 | 86.69 | 87.20 | 3,245,171 | -1.69(-1.90%) |
May 03, 2019 | 88.46 | 89.14 | 87.78 | 88.89 | 3,728,441 | +0.95(+1.08%) |
May 02, 2019 | 87.20 | 88.37 | 86.76 | 87.94 | 3,107,242 | +0.74(+0.85%) |
May 01, 2019 | 88.40 | 88.76 | 86.90 | 87.20 | 3,137,845 | -1.33(-1.51%) |
Apr 30, 2019 | 87.25 | 88.70 | 86.10 | 88.53 | 6,120,720 | +1.15(+1.32%) |
Apr 29, 2019 | 86.69 | 87.49 | 85.86 | 87.38 | 5,460,414 | +0.74(+0.86%) |
Apr 26, 2019 | 87.44 | 87.53 | 86.01 | 86.64 | 6,505,065 | -0.98(-1.12%) |
Apr 25, 2019 | 91.34 | 91.58 | 86.85 | 87.62 | 12,137,418 | -7.75(-8.13%) |
Apr 24, 2019 | 94.68 | 95.83 | 94.56 | 95.37 | 4,283,417 | +0.69(+0.73%) |
Apr 23, 2019 | 94.46 | 95.06 | 94.03 | 94.68 | 3,421,085 | -0.02(-0.02%) |
Apr 22, 2019 | 94.66 | 94.90 | 94.06 | 94.70 | 3,102,126 | -0.44(-0.46%) |
Apr 18, 2019 | 95.46 | 95.61 | 95.07 | 95.14 | 2,231,185 | -0.28(-0.30%) |
Apr 17, 2019 | 95.36 | 95.61 | 94.86 | 95.42 | 2,529,657 | +0.46(+0.48%) |
Apr 16, 2019 | 94.76 | 95.14 | 94.51 | 94.96 | 2,486,644 | +0.25(+0.26%) |
Apr 15, 2019 | 95.61 | 95.77 | 94.36 | 94.71 | 2,121,644 | -0.68(-0.72%) |
Apr 12, 2019 | 94.96 | 95.75 | 94.56 | 95.40 | 3,423,927 | +0.81(+0.85%) |
Apr 11, 2019 | 94.35 | 94.79 | 94.08 | 94.59 | 2,861,277 | +0.34(+0.36%) |
Apr 10, 2019 | 94.32 | 94.41 | 93.61 | 94.25 | 2,120,870 | +0.14(+0.15%) |
Apr 09, 2019 | 94.24 | 94.41 | 93.69 | 94.11 | 2,675,660 | -0.88(-0.93%) |
Apr 08, 2019 | 94.79 | 95.06 | 94.45 | 94.99 | 2,225,132 | -0.30(-0.31%) |
Apr 05, 2019 | 95.15 | 95.77 | 95.05 | 95.29 | 2,984,432 | +0.30(+0.32%) |
Apr 04, 2019 | 95.26 | 95.49 | 94.59 | 94.99 | 3,466,797 | -0.32(-0.33%) |
Apr 03, 2019 | 95.43 | 95.87 | 94.91 | 95.31 | 3,067,485 | +0.56(+0.59%) |
Apr 02, 2019 | 95.33 | 95.47 | 94.27 | 94.75 | 2,947,192 | -0.63(-0.66%) |