Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.19 | 89.11 | 87.63 | 87.89 | 2,142,947 | -0.20(-0.23%) |
Jun 27, 2019 | 87.96 | 88.97 | 87.67 | 88.09 | 545,533 | +0.42(+0.48%) |
Jun 26, 2019 | 87.74 | 89.13 | 87.57 | 87.67 | 767,934 | +0.24(+0.28%) |
Jun 25, 2019 | 88.29 | 88.58 | 87.15 | 87.43 | 1,717,766 | -1.06(-1.19%) |
Jun 24, 2019 | 89.61 | 89.92 | 88.38 | 88.49 | 687,228 | -0.73(-0.82%) |
Jun 21, 2019 | 89.77 | 89.92 | 88.60 | 89.22 | 1,253,930 | -0.52(-0.58%) |
Jun 20, 2019 | 90.36 | 90.54 | 89.31 | 89.74 | 808,731 | +0.47(+0.53%) |
Jun 19, 2019 | 89.73 | 90.02 | 88.21 | 89.27 | 833,724 | -0.46(-0.51%) |
Jun 18, 2019 | 89.82 | 90.31 | 88.62 | 89.72 | 599,035 | +1.07(+1.21%) |
Jun 17, 2019 | 89.67 | 89.67 | 88.42 | 88.65 | 808,465 | -0.72(-0.81%) |
Jun 14, 2019 | 89.10 | 89.58 | 88.88 | 89.38 | 669,468 | -0.05(-0.06%) |
Jun 13, 2019 | 89.08 | 89.79 | 88.82 | 89.42 | 1,143,765 | +0.64(+0.72%) |
Jun 12, 2019 | 88.03 | 88.83 | 87.78 | 88.78 | 755,229 | +0.89(+1.01%) |
Jun 11, 2019 | 88.63 | 89.50 | 87.78 | 87.89 | 1,470,361 | -0.05(-0.06%) |
Jun 10, 2019 | 88.34 | 89.82 | 87.52 | 87.94 | 1,292,699 | -0.15(-0.17%) |
Jun 07, 2019 | 87.32 | 88.37 | 86.71 | 88.09 | 885,290 | +1.21(+1.40%) |
Jun 06, 2019 | 85.97 | 87.26 | 85.65 | 86.88 | 852,231 | +0.81(+0.94%) |
Jun 05, 2019 | 85.96 | 86.68 | 84.81 | 86.07 | 840,859 | +0.37(+0.44%) |
Jun 04, 2019 | 82.41 | 85.81 | 82.19 | 85.70 | 1,692,493 | +4.97(+6.16%) |
Jun 03, 2019 | 79.19 | 81.27 | 78.66 | 80.73 | 1,065,650 | +1.60(+2.02%) |
May 31, 2019 | 80.23 | 80.85 | 79.10 | 79.13 | 1,020,674 | -2.40(-2.94%) |
May 30, 2019 | 81.00 | 82.04 | 80.55 | 81.52 | 608,748 | +0.73(+0.91%) |
May 29, 2019 | 80.92 | 81.28 | 80.27 | 80.79 | 804,321 | -0.60(-0.74%) |
May 28, 2019 | 82.12 | 82.56 | 81.36 | 81.39 | 936,751 | -0.38(-0.47%) |
May 24, 2019 | 81.68 | 82.70 | 81.44 | 81.77 | 640,491 | +0.32(+0.40%) |
May 23, 2019 | 81.66 | 82.35 | 81.02 | 81.45 | 1,775,591 | -0.95(-1.15%) |
May 22, 2019 | 80.49 | 82.64 | 80.43 | 82.40 | 1,592,275 | +1.71(+2.12%) |
May 21, 2019 | 80.04 | 81.00 | 79.73 | 80.68 | 776,220 | +0.72(+0.90%) |
May 20, 2019 | 80.17 | 80.38 | 79.45 | 79.96 | 1,077,969 | -0.84(-1.04%) |
May 17, 2019 | 81.37 | 82.25 | 80.50 | 80.80 | 1,532,274 | -0.94(-1.15%) |
May 16, 2019 | 81.10 | 81.92 | 80.76 | 81.74 | 1,021,939 | +0.73(+0.90%) |
May 15, 2019 | 80.47 | 81.81 | 80.03 | 81.01 | 1,181,241 | +0.52(+0.65%) |
May 14, 2019 | 80.21 | 81.59 | 79.85 | 80.48 | 905,193 | +0.67(+0.83%) |
May 13, 2019 | 81.94 | 81.94 | 79.63 | 79.82 | 1,640,560 | -3.93(-4.69%) |
May 10, 2019 | 83.31 | 84.04 | 81.92 | 83.74 | 900,439 | +0.19(+0.23%) |
May 09, 2019 | 83.41 | 83.74 | 82.31 | 83.55 | 1,056,456 | -0.29(-0.35%) |
May 08, 2019 | 83.92 | 84.70 | 83.38 | 83.84 | 823,051 | -0.32(-0.38%) |
May 07, 2019 | 85.62 | 86.28 | 84.02 | 84.16 | 1,650,734 | -2.08(-2.41%) |
May 06, 2019 | 85.62 | 86.80 | 84.65 | 86.24 | 1,731,186 | -0.88(-1.01%) |
May 03, 2019 | 86.50 | 87.33 | 85.12 | 87.12 | 1,415,526 | +1.00(+1.16%) |
May 02, 2019 | 84.86 | 86.22 | 84.82 | 86.12 | 1,882,254 | +1.21(+1.43%) |
May 01, 2019 | 84.75 | 85.79 | 84.70 | 84.91 | 1,194,931 | +0.19(+0.23%) |
Apr 30, 2019 | 84.24 | 84.75 | 83.69 | 84.72 | 1,233,834 | +0.68(+0.81%) |
Apr 29, 2019 | 84.78 | 85.59 | 83.18 | 84.04 | 2,040,900 | -0.72(-0.85%) |
Apr 26, 2019 | 84.27 | 85.37 | 84.16 | 84.75 | 1,424,205 | +0.92(+1.09%) |
Apr 25, 2019 | 82.48 | 85.08 | 81.78 | 83.84 | 1,879,280 | -1.40(-1.65%) |
Apr 24, 2019 | 83.43 | 85.52 | 83.07 | 85.24 | 4,324,222 | +2.09(+2.51%) |
Apr 23, 2019 | 82.86 | 84.99 | 81.81 | 83.15 | 8,930,515 | +10.36(+14.23%) |
Apr 22, 2019 | 73.05 | 73.77 | 72.63 | 72.79 | 1,169,606 | -0.55(-0.75%) |
Apr 18, 2019 | 74.67 | 74.67 | 73.14 | 73.35 | 1,419,605 | -1.16(-1.55%) |
Apr 17, 2019 | 74.01 | 74.82 | 72.04 | 74.50 | 1,255,302 | +0.41(+0.56%) |
Apr 16, 2019 | 72.78 | 74.11 | 72.77 | 74.09 | 1,224,671 | +1.46(+2.01%) |
Apr 15, 2019 | 72.35 | 72.73 | 72.27 | 72.63 | 870,992 | +0.28(+0.39%) |
Apr 12, 2019 | 71.16 | 72.39 | 71.08 | 72.35 | 1,154,156 | +1.42(+2.00%) |
Apr 11, 2019 | 70.96 | 71.27 | 70.52 | 70.92 | 639,061 | +0.21(+0.29%) |
Apr 10, 2019 | 70.35 | 70.91 | 70.07 | 70.72 | 688,658 | +0.37(+0.53%) |
Apr 09, 2019 | 71.35 | 71.35 | 70.02 | 70.35 | 1,642,101 | -1.14(-1.59%) |
Apr 08, 2019 | 71.27 | 71.59 | 71.08 | 71.49 | 655,140 | -0.02(-0.03%) |
Apr 05, 2019 | 71.25 | 71.60 | 71.11 | 71.51 | 714,039 | +0.44(+0.62%) |
Apr 04, 2019 | 70.41 | 71.35 | 70.22 | 71.07 | 1,578,137 | +0.64(+0.90%) |
Apr 03, 2019 | 70.56 | 71.08 | 69.90 | 70.44 | 902,443 | +0.12(+0.16%) |
Apr 02, 2019 | 70.69 | 70.83 | 70.19 | 70.32 | 689,087 | -0.46(-0.65%) |