Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.01 | 89.78 | 88.90 | 89.73 | 1,989,952 | +1.37(+1.55%) |
Jun 27, 2019 | 88.20 | 88.55 | 87.87 | 88.37 | 1,218,080 | +0.57(+0.65%) |
Jun 26, 2019 | 89.67 | 89.76 | 87.70 | 87.79 | 2,096,720 | -1.87(-2.09%) |
Jun 25, 2019 | 90.27 | 90.40 | 89.66 | 89.66 | 2,142,043 | -0.51(-0.57%) |
Jun 24, 2019 | 89.26 | 90.51 | 89.22 | 90.18 | 1,357,063 | +0.86(+0.97%) |
Jun 21, 2019 | 91.18 | 91.32 | 89.06 | 89.31 | 3,065,047 | -2.06(-2.26%) |
Jun 20, 2019 | 90.88 | 91.76 | 90.54 | 91.38 | 3,253,427 | +0.70(+0.77%) |
Jun 19, 2019 | 90.05 | 90.92 | 90.05 | 90.68 | 2,895,790 | +0.79(+0.87%) |
Jun 18, 2019 | 89.39 | 90.05 | 89.19 | 89.89 | 1,662,826 | +0.52(+0.58%) |
Jun 17, 2019 | 90.23 | 90.27 | 89.17 | 89.37 | 1,467,510 | -0.76(-0.84%) |
Jun 14, 2019 | 89.28 | 90.43 | 89.27 | 90.13 | 1,155,214 | +0.92(+1.03%) |
Jun 13, 2019 | 88.85 | 89.35 | 88.57 | 89.21 | 2,131,873 | +0.43(+0.49%) |
Jun 12, 2019 | 88.73 | 89.27 | 88.53 | 88.78 | 1,277,944 | +0.16(+0.18%) |
Jun 11, 2019 | 89.17 | 89.45 | 88.01 | 88.62 | 1,686,321 | -0.32(-0.36%) |
Jun 10, 2019 | 89.14 | 89.36 | 88.72 | 88.94 | 1,794,545 | +0.06(+0.07%) |
Jun 07, 2019 | 87.87 | 89.23 | 87.83 | 88.88 | 2,572,772 | +1.08(+1.23%) |
Jun 06, 2019 | 87.73 | 87.95 | 87.31 | 87.80 | 2,007,575 | +0.15(+0.17%) |
Jun 05, 2019 | 86.40 | 87.80 | 86.31 | 87.65 | 2,319,894 | +1.28(+1.48%) |
Jun 04, 2019 | 86.13 | 86.53 | 85.72 | 86.37 | 1,980,069 | +0.98(+1.15%) |
Jun 03, 2019 | 84.12 | 85.56 | 84.06 | 85.39 | 2,334,263 | +1.11(+1.32%) |
May 31, 2019 | 83.77 | 84.48 | 83.67 | 84.28 | 1,590,035 | -0.34(-0.40%) |
May 30, 2019 | 84.78 | 85.07 | 84.21 | 84.62 | 1,581,753 | +0.14(+0.17%) |
May 29, 2019 | 84.19 | 84.61 | 83.62 | 84.48 | 2,054,294 | +1.00(+1.20%) |
May 28, 2019 | 84.55 | 85.05 | 83.41 | 83.47 | 2,158,288 | -1.12(-1.33%) |
May 24, 2019 | 84.48 | 84.71 | 84.07 | 84.60 | 1,195,537 | +0.34(+0.41%) |
May 23, 2019 | 84.70 | 84.71 | 83.80 | 84.26 | 1,480,219 | -0.97(-1.14%) |
May 22, 2019 | 84.88 | 85.46 | 84.35 | 85.23 | 2,137,216 | +0.16(+0.19%) |
May 21, 2019 | 84.62 | 85.15 | 84.11 | 85.07 | 2,124,307 | +0.85(+1.01%) |
May 20, 2019 | 83.86 | 84.69 | 83.78 | 84.22 | 1,408,897 | +0.26(+0.31%) |
May 17, 2019 | 83.41 | 84.52 | 83.41 | 83.96 | 1,613,376 | -0.20(-0.24%) |
May 16, 2019 | 83.92 | 84.92 | 83.83 | 84.16 | 2,222,084 | +0.33(+0.40%) |
May 15, 2019 | 82.90 | 84.35 | 82.90 | 83.83 | 2,108,671 | +0.66(+0.79%) |
May 14, 2019 | 82.47 | 84.04 | 82.46 | 83.17 | 2,614,119 | +0.58(+0.70%) |
May 13, 2019 | 83.59 | 83.69 | 82.11 | 82.59 | 1,538,026 | -2.02(-2.39%) |
May 10, 2019 | 82.53 | 84.72 | 82.47 | 84.61 | 2,145,929 | +1.75(+2.11%) |
May 09, 2019 | 83.11 | 83.47 | 82.50 | 82.86 | 2,287,037 | -0.82(-0.98%) |
May 08, 2019 | 83.61 | 84.45 | 83.24 | 83.68 | 2,419,032 | -0.30(-0.36%) |
May 07, 2019 | 85.37 | 85.85 | 83.62 | 83.97 | 2,531,678 | -1.77(-2.07%) |
May 06, 2019 | 85.60 | 86.19 | 85.06 | 85.75 | 1,845,290 | -0.79(-0.91%) |
May 03, 2019 | 86.63 | 86.90 | 85.27 | 86.54 | 2,310,764 | +0.25(+0.30%) |
May 02, 2019 | 86.89 | 87.78 | 85.31 | 86.28 | 2,220,398 | +0.25(+0.30%) |
May 01, 2019 | 86.95 | 87.65 | 86.03 | 86.03 | 2,380,621 | -0.93(-1.07%) |
Apr 30, 2019 | 85.94 | 87.03 | 85.80 | 86.96 | 2,004,410 | +1.14(+1.33%) |
Apr 29, 2019 | 85.63 | 86.26 | 85.63 | 85.82 | 1,337,587 | +0.31(+0.36%) |
Apr 26, 2019 | 84.77 | 85.62 | 84.60 | 85.51 | 1,388,053 | +0.83(+0.97%) |
Apr 25, 2019 | 84.31 | 85.04 | 83.85 | 84.69 | 1,689,608 | +0.05(+0.06%) |
Apr 24, 2019 | 85.22 | 85.53 | 84.61 | 84.63 | 2,010,559 | -0.77(-0.90%) |
Apr 23, 2019 | 84.93 | 85.69 | 84.74 | 85.41 | 1,998,428 | +0.19(+0.23%) |
Apr 22, 2019 | 84.48 | 85.26 | 84.30 | 85.21 | 1,195,442 | +0.31(+0.36%) |
Apr 18, 2019 | 85.45 | 86.27 | 84.89 | 84.91 | 2,885,464 | -0.62(-0.73%) |
Apr 17, 2019 | 86.32 | 86.47 | 85.32 | 85.53 | 1,456,781 | -0.67(-0.77%) |
Apr 16, 2019 | 84.93 | 86.24 | 84.80 | 86.20 | 2,014,737 | +1.57(+1.86%) |
Apr 15, 2019 | 85.17 | 85.31 | 84.46 | 84.62 | 1,059,441 | -0.54(-0.63%) |
Apr 12, 2019 | 84.55 | 85.24 | 84.44 | 85.16 | 1,613,035 | +1.05(+1.25%) |
Apr 11, 2019 | 83.61 | 84.19 | 83.50 | 84.11 | 1,331,358 | +0.71(+0.85%) |
Apr 10, 2019 | 83.03 | 83.44 | 82.74 | 83.40 | 1,630,862 | +0.56(+0.68%) |
Apr 09, 2019 | 82.88 | 83.31 | 82.59 | 82.83 | 1,229,753 | -0.45(-0.54%) |
Apr 08, 2019 | 83.98 | 84.50 | 82.69 | 83.28 | 1,790,708 | -1.26(-1.50%) |
Apr 05, 2019 | 84.66 | 85.26 | 84.26 | 84.55 | 1,608,022 | +0.21(+0.25%) |
Apr 04, 2019 | 83.77 | 84.50 | 83.77 | 84.33 | 1,765,431 | +0.38(+0.45%) |
Apr 03, 2019 | 83.61 | 84.16 | 82.92 | 83.96 | 2,873,078 | +0.73(+0.88%) |
Apr 02, 2019 | 83.71 | 83.77 | 83.18 | 83.23 | 1,828,712 | -0.25(-0.29%) |