Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 85.68 | 87.01 | 85.19 | 86.98 | 897,126 | +1.52(+1.77%) |
Jun 27, 2019 | 84.99 | 85.57 | 84.65 | 85.46 | 362,021 | +0.85(+1.00%) |
Jun 26, 2019 | 83.13 | 84.84 | 82.66 | 84.62 | 304,771 | +2.15(+2.61%) |
Jun 25, 2019 | 82.60 | 83.49 | 82.11 | 82.47 | 470,322 | -0.07(-0.09%) |
Jun 24, 2019 | 82.92 | 82.93 | 81.75 | 82.54 | 314,235 | -0.46(-0.55%) |
Jun 21, 2019 | 82.96 | 83.61 | 82.71 | 83.00 | 481,143 | -0.20(-0.24%) |
Jun 20, 2019 | 83.74 | 83.96 | 82.54 | 83.20 | 372,391 | +0.49(+0.59%) |
Jun 19, 2019 | 82.50 | 83.21 | 81.91 | 82.72 | 433,099 | +0.66(+0.81%) |
Jun 18, 2019 | 81.22 | 83.76 | 81.22 | 82.05 | 442,239 | +1.65(+2.05%) |
Jun 17, 2019 | 81.20 | 81.30 | 79.47 | 80.41 | 480,777 | -1.35(-1.65%) |
Jun 14, 2019 | 81.82 | 82.06 | 81.20 | 81.76 | 196,134 | -0.56(-0.68%) |
Jun 13, 2019 | 82.28 | 82.68 | 81.54 | 82.32 | 326,739 | +0.44(+0.54%) |
Jun 12, 2019 | 81.61 | 82.28 | 80.82 | 81.88 | 356,113 | -0.03(-0.03%) |
Jun 11, 2019 | 80.97 | 82.11 | 80.97 | 81.91 | 766,339 | +2.05(+2.57%) |
Jun 10, 2019 | 79.99 | 80.76 | 79.64 | 79.86 | 229,122 | +0.24(+0.30%) |
Jun 07, 2019 | 79.79 | 80.33 | 78.85 | 79.62 | 300,673 | -0.11(-0.14%) |
Jun 06, 2019 | 79.31 | 79.95 | 78.70 | 79.73 | 500,147 | +0.31(+0.39%) |
Jun 05, 2019 | 79.67 | 79.67 | 78.36 | 79.42 | 337,387 | -0.05(-0.06%) |
Jun 04, 2019 | 78.73 | 79.73 | 78.44 | 79.46 | 363,926 | +1.23(+1.57%) |
Jun 03, 2019 | 76.63 | 78.32 | 76.63 | 78.23 | 618,527 | +1.68(+2.20%) |
May 31, 2019 | 76.85 | 77.32 | 76.09 | 76.55 | 633,655 | -1.54(-1.98%) |
May 30, 2019 | 78.55 | 78.97 | 77.81 | 78.09 | 483,794 | +0.12(+0.15%) |
May 29, 2019 | 75.95 | 78.28 | 75.95 | 77.97 | 538,523 | +0.77(+1.00%) |
May 28, 2019 | 78.30 | 78.44 | 77.13 | 77.20 | 687,798 | -0.91(-1.17%) |
May 24, 2019 | 78.80 | 78.93 | 77.94 | 78.11 | 256,181 | +0.11(+0.14%) |
May 23, 2019 | 78.25 | 78.87 | 76.89 | 78.00 | 566,395 | -1.47(-1.85%) |
May 22, 2019 | 81.01 | 81.02 | 79.34 | 79.47 | 391,467 | -2.12(-2.60%) |
May 21, 2019 | 80.49 | 82.08 | 80.29 | 81.59 | 514,794 | +1.81(+2.27%) |
May 20, 2019 | 79.45 | 80.53 | 79.26 | 79.78 | 528,255 | -0.35(-0.43%) |
May 17, 2019 | 81.01 | 81.99 | 80.08 | 80.13 | 1,198,633 | -1.66(-2.03%) |
May 16, 2019 | 81.92 | 82.49 | 81.47 | 81.79 | 425,329 | +0.18(+0.22%) |
May 15, 2019 | 80.34 | 81.69 | 79.66 | 81.61 | 349,199 | +0.33(+0.40%) |
May 14, 2019 | 80.15 | 81.75 | 79.64 | 81.28 | 575,907 | +1.79(+2.25%) |
May 13, 2019 | 81.43 | 81.47 | 78.12 | 79.49 | 518,188 | -3.92(-4.70%) |
May 10, 2019 | 82.10 | 83.47 | 81.76 | 83.41 | 546,385 | +0.95(+1.15%) |
May 09, 2019 | 81.30 | 82.81 | 80.92 | 82.46 | 414,902 | +0.32(+0.39%) |
May 08, 2019 | 81.11 | 82.70 | 80.95 | 82.14 | 414,153 | +0.79(+0.98%) |
May 07, 2019 | 82.85 | 83.53 | 80.82 | 81.34 | 528,778 | -2.38(-2.85%) |
May 06, 2019 | 82.42 | 84.43 | 82.34 | 83.73 | 537,786 | -0.44(-0.52%) |
May 03, 2019 | 83.12 | 84.62 | 83.12 | 84.17 | 472,600 | +1.92(+2.33%) |
May 02, 2019 | 81.88 | 82.99 | 81.55 | 82.25 | 326,860 | +0.03(+0.03%) |
May 01, 2019 | 83.82 | 83.82 | 82.16 | 82.22 | 248,898 | -1.78(-2.12%) |
Apr 30, 2019 | 83.75 | 84.31 | 83.31 | 84.00 | 424,168 | +0.24(+0.28%) |
Apr 29, 2019 | 83.58 | 83.98 | 82.83 | 83.76 | 432,701 | -0.05(-0.07%) |
Apr 26, 2019 | 83.12 | 84.70 | 83.03 | 83.82 | 611,413 | +0.38(+0.46%) |
Apr 25, 2019 | 83.97 | 84.84 | 81.62 | 83.44 | 726,924 | +2.30(+2.84%) |
Apr 24, 2019 | 81.82 | 81.92 | 80.97 | 81.13 | 393,242 | -0.47(-0.58%) |
Apr 23, 2019 | 81.18 | 82.35 | 80.91 | 81.61 | 483,064 | +0.33(+0.40%) |
Apr 22, 2019 | 81.88 | 81.94 | 80.56 | 81.28 | 371,078 | -0.93(-1.13%) |
Apr 18, 2019 | 81.97 | 82.76 | 81.64 | 82.21 | 393,340 | -1.03(-1.24%) |
Apr 17, 2019 | 84.50 | 85.15 | 83.17 | 83.24 | 321,761 | -0.51(-0.61%) |
Apr 16, 2019 | 83.84 | 84.02 | 83.49 | 83.75 | 343,930 | +0.37(+0.45%) |
Apr 15, 2019 | 83.36 | 83.64 | 82.72 | 83.38 | 351,531 | -0.02(-0.02%) |
Apr 12, 2019 | 83.33 | 83.79 | 82.80 | 83.40 | 388,524 | +0.48(+0.57%) |
Apr 11, 2019 | 83.38 | 83.75 | 82.48 | 82.92 | 595,824 | -0.53(-0.63%) |
Apr 10, 2019 | 83.76 | 83.80 | 82.91 | 83.45 | 651,601 | +0.13(+0.15%) |
Apr 09, 2019 | 84.84 | 84.84 | 83.14 | 83.33 | 461,233 | -2.07(-2.43%) |
Apr 08, 2019 | 86.09 | 86.16 | 85.24 | 85.40 | 639,075 | -0.69(-0.81%) |
Apr 05, 2019 | 86.08 | 86.75 | 85.90 | 86.09 | 338,275 | +0.05(+0.05%) |
Apr 04, 2019 | 85.08 | 86.08 | 84.70 | 86.05 | 367,473 | +1.02(+1.20%) |
Apr 03, 2019 | 84.98 | 85.59 | 84.61 | 85.02 | 499,095 | +0.99(+1.17%) |
Apr 02, 2019 | 84.44 | 84.70 | 83.29 | 84.04 | 354,825 | -0.07(-0.09%) |