Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.69 | 82.69 | 80.32 | 82.38 | 1,996,083 | +2.14(+2.66%) |
Jun 27, 2019 | 78.14 | 80.82 | 78.14 | 80.25 | 1,039,894 | +2.75(+3.54%) |
Jun 26, 2019 | 77.92 | 78.96 | 76.76 | 77.50 | 709,108 | -0.17(-0.22%) |
Jun 25, 2019 | 76.97 | 80.39 | 76.15 | 77.67 | 1,291,569 | +1.25(+1.64%) |
Jun 24, 2019 | 77.16 | 77.72 | 75.98 | 76.42 | 1,602,023 | -1.22(-1.57%) |
Jun 21, 2019 | 75.51 | 77.98 | 73.70 | 77.64 | 1,845,079 | +1.79(+2.37%) |
Jun 20, 2019 | 78.27 | 79.95 | 75.28 | 75.84 | 1,186,168 | -1.67(-2.16%) |
Jun 19, 2019 | 77.20 | 78.22 | 76.00 | 77.51 | 1,076,498 | +0.88(+1.15%) |
Jun 18, 2019 | 81.68 | 81.68 | 76.48 | 76.63 | 1,467,564 | -2.84(-3.57%) |
Jun 17, 2019 | 76.46 | 79.66 | 75.99 | 79.47 | 1,033,135 | +3.26(+4.28%) |
Jun 14, 2019 | 80.06 | 80.06 | 75.06 | 76.20 | 1,215,128 | -4.07(-5.07%) |
Jun 13, 2019 | 76.43 | 80.43 | 75.12 | 80.27 | 900,754 | +4.20(+5.52%) |
Jun 12, 2019 | 76.68 | 77.07 | 73.49 | 76.08 | 929,356 | -0.65(-0.84%) |
Jun 11, 2019 | 77.67 | 77.84 | 75.45 | 76.72 | 708,669 | +0.10(+0.13%) |
Jun 10, 2019 | 82.23 | 82.23 | 76.46 | 76.63 | 1,007,101 | -5.26(-6.42%) |
Jun 07, 2019 | 79.64 | 82.07 | 78.03 | 81.88 | 527,121 | +2.86(+3.62%) |
Jun 06, 2019 | 80.52 | 81.33 | 77.28 | 79.02 | 555,807 | -1.79(-2.21%) |
Jun 05, 2019 | 84.88 | 84.88 | 79.79 | 80.81 | 476,444 | -3.02(-3.61%) |
Jun 04, 2019 | 80.97 | 84.18 | 80.28 | 83.83 | 670,889 | +4.55(+5.73%) |
Jun 03, 2019 | 77.58 | 81.09 | 77.58 | 79.29 | 679,488 | +1.62(+2.08%) |
May 31, 2019 | 77.27 | 78.67 | 76.28 | 77.67 | 666,390 | -0.40(-0.51%) |
May 30, 2019 | 79.28 | 79.90 | 77.38 | 78.06 | 393,945 | -1.11(-1.41%) |
May 29, 2019 | 79.44 | 79.66 | 77.61 | 79.18 | 500,010 | -0.87(-1.09%) |
May 28, 2019 | 80.03 | 82.57 | 79.35 | 80.05 | 942,985 | +0.48(+0.60%) |
May 24, 2019 | 79.48 | 80.58 | 78.61 | 79.57 | 454,707 | +0.93(+1.18%) |
May 23, 2019 | 80.27 | 80.27 | 77.82 | 78.65 | 414,255 | -2.32(-2.86%) |
May 22, 2019 | 80.28 | 81.68 | 79.09 | 80.97 | 436,518 | -0.16(-0.20%) |
May 21, 2019 | 79.99 | 81.26 | 78.10 | 81.13 | 707,224 | +2.45(+3.11%) |
May 20, 2019 | 82.17 | 82.81 | 78.40 | 78.68 | 736,270 | -4.44(-5.35%) |
May 17, 2019 | 83.37 | 84.84 | 82.33 | 83.12 | 520,019 | -1.59(-1.88%) |
May 16, 2019 | 81.39 | 85.01 | 81.39 | 84.72 | 654,327 | +3.87(+4.78%) |
May 15, 2019 | 79.99 | 82.74 | 78.12 | 80.85 | 741,810 | -1.20(-1.46%) |
May 14, 2019 | 81.17 | 83.43 | 79.02 | 82.05 | 1,170,146 | +1.42(+1.77%) |
May 13, 2019 | 83.34 | 84.37 | 79.96 | 80.62 | 872,363 | -5.65(-6.55%) |
May 10, 2019 | 85.78 | 86.71 | 83.23 | 86.28 | 585,176 | -0.20(-0.23%) |
May 09, 2019 | 84.97 | 87.11 | 82.38 | 86.48 | 765,921 | +0.67(+0.78%) |
May 08, 2019 | 88.04 | 88.96 | 84.65 | 85.81 | 1,172,677 | -2.93(-3.31%) |
May 07, 2019 | 94.27 | 95.15 | 88.08 | 88.74 | 818,292 | -6.66(-6.99%) |
May 06, 2019 | 90.05 | 95.52 | 88.76 | 95.41 | 816,718 | +2.58(+2.78%) |
May 03, 2019 | 90.60 | 93.59 | 90.46 | 92.82 | 988,623 | +0.87(+0.94%) |
May 02, 2019 | 89.70 | 92.13 | 88.74 | 91.96 | 561,123 | +1.53(+1.69%) |
May 01, 2019 | 91.81 | 92.93 | 89.71 | 90.43 | 628,800 | -1.43(-1.56%) |
Apr 30, 2019 | 91.87 | 92.40 | 90.38 | 91.86 | 702,180 | +0.54(+0.59%) |
Apr 29, 2019 | 92.77 | 93.06 | 91.01 | 91.32 | 888,434 | -1.30(-1.40%) |
Apr 26, 2019 | 90.03 | 92.71 | 88.39 | 92.62 | 628,253 | +2.66(+2.95%) |
Apr 25, 2019 | 87.52 | 90.51 | 86.80 | 89.96 | 573,205 | +1.80(+2.04%) |
Apr 24, 2019 | 90.68 | 90.68 | 87.18 | 88.16 | 916,807 | -1.92(-2.14%) |
Apr 23, 2019 | 87.97 | 90.56 | 86.53 | 90.08 | 927,760 | +2.31(+2.63%) |
Apr 22, 2019 | 88.61 | 89.15 | 86.53 | 87.77 | 1,159,533 | -1.00(-1.12%) |
Apr 18, 2019 | 91.32 | 92.21 | 86.22 | 88.77 | 1,253,419 | -1.51(-1.67%) |
Apr 17, 2019 | 99.99 | 100.06 | 89.50 | 90.28 | 1,168,622 | -9.48(-9.50%) |
Apr 16, 2019 | 99.94 | 101.71 | 99.17 | 99.75 | 554,753 | +0.45(+0.46%) |
Apr 15, 2019 | 100.41 | 101.18 | 97.74 | 99.30 | 758,327 | -1.08(-1.08%) |
Apr 12, 2019 | 100.87 | 101.68 | 99.63 | 100.38 | 575,603 | +0.65(+0.66%) |
Apr 11, 2019 | 102.38 | 102.54 | 98.66 | 99.73 | 633,954 | -1.89(-1.86%) |
Apr 10, 2019 | 101.44 | 102.75 | 101.09 | 101.62 | 476,005 | +0.65(+0.64%) |
Apr 09, 2019 | 103.51 | 104.37 | 100.85 | 100.97 | 551,598 | -2.75(-2.65%) |
Apr 08, 2019 | 104.21 | 105.26 | 102.14 | 103.72 | 583,560 | -1.01(-0.96%) |
Apr 05, 2019 | 101.44 | 105.06 | 101.04 | 104.73 | 514,769 | +2.85(+2.80%) |
Apr 04, 2019 | 104.61 | 105.06 | 100.72 | 101.89 | 699,560 | -3.33(-3.16%) |
Apr 03, 2019 | 104.49 | 105.85 | 103.37 | 105.21 | 1,329,677 | +1.59(+1.53%) |
Apr 02, 2019 | 102.08 | 104.67 | 100.96 | 103.63 | 544,490 | +1.18(+1.15%) |