Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 82.26 | 83.06 | 81.46 | 82.74 | 3,461,439 | +1.29(+1.58%) |
Jun 27, 2019 | 81.69 | 82.42 | 81.15 | 81.46 | 1,578,794 | -0.05(-0.06%) |
Jun 26, 2019 | 81.15 | 81.80 | 80.84 | 81.50 | 1,709,741 | +0.51(+0.63%) |
Jun 25, 2019 | 80.76 | 81.81 | 80.31 | 80.99 | 2,038,899 | +0.09(+0.11%) |
Jun 24, 2019 | 82.98 | 83.14 | 80.23 | 80.90 | 3,331,892 | -2.55(-3.06%) |
Jun 21, 2019 | 83.64 | 84.22 | 82.83 | 83.45 | 3,504,210 | -0.10(-0.12%) |
Jun 20, 2019 | 83.49 | 83.84 | 82.52 | 83.55 | 1,497,343 | +1.05(+1.27%) |
Jun 19, 2019 | 83.36 | 83.93 | 82.27 | 82.50 | 1,881,389 | -0.74(-0.89%) |
Jun 18, 2019 | 82.07 | 83.77 | 81.97 | 83.24 | 2,418,825 | +1.22(+1.49%) |
Jun 17, 2019 | 82.59 | 83.02 | 81.82 | 82.02 | 1,553,792 | -0.57(-0.68%) |
Jun 14, 2019 | 82.98 | 82.98 | 81.68 | 82.59 | 1,436,646 | -0.18(-0.22%) |
Jun 13, 2019 | 82.61 | 83.38 | 82.51 | 82.77 | 1,440,279 | +0.20(+0.24%) |
Jun 12, 2019 | 83.32 | 83.63 | 82.08 | 82.57 | 1,108,764 | -0.72(-0.86%) |
Jun 11, 2019 | 83.26 | 84.11 | 82.96 | 83.29 | 1,309,912 | +0.83(+1.01%) |
Jun 10, 2019 | 82.91 | 83.65 | 82.39 | 82.46 | 1,538,448 | +0.16(+0.19%) |
Jun 07, 2019 | 82.21 | 82.93 | 82.10 | 82.30 | 1,421,402 | -0.09(-0.11%) |
Jun 06, 2019 | 81.88 | 82.68 | 81.71 | 82.39 | 1,616,793 | +0.42(+0.51%) |
Jun 05, 2019 | 82.07 | 82.25 | 80.71 | 81.97 | 1,827,826 | -0.02(-0.02%) |
Jun 04, 2019 | 80.58 | 82.01 | 80.23 | 81.99 | 2,245,281 | +2.59(+3.26%) |
Jun 03, 2019 | 78.40 | 79.71 | 78.30 | 79.40 | 2,248,212 | +1.10(+1.41%) |
May 31, 2019 | 79.53 | 79.86 | 78.16 | 78.30 | 3,054,682 | -2.26(-2.81%) |
May 30, 2019 | 81.66 | 82.25 | 79.94 | 80.56 | 1,491,469 | -0.99(-1.22%) |
May 29, 2019 | 80.44 | 81.66 | 79.82 | 81.56 | 1,732,733 | +0.63(+0.78%) |
May 28, 2019 | 82.39 | 82.90 | 80.87 | 80.93 | 2,211,425 | -1.85(-2.24%) |
May 24, 2019 | 81.95 | 82.87 | 81.82 | 82.78 | 1,271,596 | +1.40(+1.71%) |
May 23, 2019 | 82.44 | 82.44 | 80.79 | 81.38 | 1,737,451 | -1.83(-2.20%) |
May 22, 2019 | 83.58 | 84.04 | 83.21 | 83.22 | 1,225,348 | -0.86(-1.02%) |
May 21, 2019 | 83.86 | 84.14 | 83.53 | 84.07 | 2,038,938 | +0.75(+0.90%) |
May 20, 2019 | 82.44 | 83.78 | 82.07 | 83.32 | 1,601,282 | +0.77(+0.93%) |
May 17, 2019 | 82.09 | 83.32 | 82.00 | 82.56 | 1,664,864 | -0.40(-0.48%) |
May 16, 2019 | 81.95 | 83.49 | 81.78 | 82.96 | 1,788,688 | +1.46(+1.79%) |
May 15, 2019 | 80.52 | 82.12 | 79.55 | 81.50 | 2,083,637 | +0.11(+0.13%) |
May 14, 2019 | 80.46 | 82.11 | 80.33 | 81.39 | 1,746,799 | +1.57(+1.96%) |
May 13, 2019 | 80.69 | 81.04 | 79.62 | 79.82 | 1,995,443 | -2.60(-3.15%) |
May 10, 2019 | 81.75 | 82.77 | 80.53 | 82.42 | 1,479,197 | +0.54(+0.66%) |
May 09, 2019 | 80.90 | 82.02 | 80.22 | 81.88 | 2,468,351 | -0.02(-0.02%) |
May 08, 2019 | 82.77 | 83.20 | 81.86 | 81.90 | 2,405,005 | -1.25(-1.51%) |
May 07, 2019 | 83.89 | 84.07 | 82.52 | 83.15 | 2,094,639 | -1.82(-2.15%) |
May 06, 2019 | 83.56 | 85.41 | 83.41 | 84.98 | 2,431,631 | -0.59(-0.69%) |
May 03, 2019 | 84.63 | 85.61 | 84.53 | 85.57 | 1,866,485 | +1.22(+1.44%) |
May 02, 2019 | 84.12 | 84.66 | 83.65 | 84.35 | 2,272,158 | +0.31(+0.37%) |
May 01, 2019 | 84.03 | 84.87 | 83.74 | 84.04 | 2,435,381 | -0.23(-0.27%) |
Apr 30, 2019 | 84.44 | 84.66 | 83.14 | 84.27 | 2,435,884 | +0.41(+0.49%) |
Apr 29, 2019 | 85.20 | 85.68 | 83.77 | 83.86 | 2,716,900 | -1.23(-1.44%) |
Apr 26, 2019 | 82.34 | 85.46 | 82.34 | 85.09 | 4,748,059 | +5.16(+6.45%) |
Apr 25, 2019 | 79.62 | 80.58 | 79.31 | 79.93 | 2,352,371 | +0.24(+0.30%) |
Apr 24, 2019 | 79.89 | 80.44 | 79.46 | 79.70 | 1,938,599 | -0.36(-0.45%) |
Apr 23, 2019 | 79.71 | 80.47 | 79.34 | 80.06 | 1,970,710 | +0.53(+0.66%) |
Apr 22, 2019 | 79.77 | 80.09 | 79.26 | 79.53 | 1,168,557 | -0.45(-0.57%) |
Apr 18, 2019 | 79.62 | 80.15 | 79.43 | 79.99 | 1,557,387 | +0.17(+0.22%) |
Apr 17, 2019 | 79.98 | 80.11 | 79.25 | 79.81 | 2,457,908 | +0.01(+0.01%) |
Apr 16, 2019 | 79.39 | 80.20 | 79.01 | 79.80 | 2,080,155 | +0.94(+1.19%) |
Apr 15, 2019 | 79.71 | 79.84 | 78.57 | 78.87 | 1,338,823 | -0.86(-1.08%) |
Apr 12, 2019 | 79.30 | 80.51 | 78.92 | 79.73 | 1,803,255 | +1.43(+1.83%) |
Apr 11, 2019 | 78.18 | 78.70 | 77.73 | 78.30 | 1,532,173 | +0.56(+0.72%) |
Apr 10, 2019 | 77.41 | 77.87 | 76.74 | 77.74 | 1,556,703 | +0.48(+0.62%) |
Apr 09, 2019 | 77.62 | 77.81 | 76.79 | 77.25 | 1,335,179 | -0.85(-1.09%) |
Apr 08, 2019 | 77.89 | 78.20 | 77.43 | 78.11 | 2,228,696 | -0.45(-0.58%) |
Apr 05, 2019 | 78.98 | 79.21 | 77.98 | 78.56 | 1,711,826 | -0.15(-0.18%) |
Apr 04, 2019 | 77.64 | 78.74 | 77.27 | 78.71 | 2,354,297 | +1.26(+1.63%) |
Apr 03, 2019 | 77.26 | 78.25 | 77.10 | 77.44 | 3,142,280 | +0.57(+0.74%) |
Apr 02, 2019 | 76.71 | 77.68 | 76.26 | 76.87 | 2,579,989 | +0.18(+0.24%) |