Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.76 | 90.23 | 88.76 | 89.31 | 1,207,875 | +0.63(+0.71%) |
Jun 27, 2019 | 89.05 | 89.78 | 88.50 | 88.68 | 567,371 | +0.15(+0.17%) |
Jun 26, 2019 | 89.82 | 89.95 | 87.74 | 88.52 | 756,822 | -1.31(-1.46%) |
Jun 25, 2019 | 90.23 | 91.33 | 89.78 | 89.83 | 766,907 | -0.10(-0.11%) |
Jun 24, 2019 | 90.36 | 90.71 | 89.62 | 89.93 | 402,998 | -0.20(-0.23%) |
Jun 21, 2019 | 89.06 | 90.65 | 88.96 | 90.14 | 1,369,631 | -1.27(-1.39%) |
Jun 20, 2019 | 91.37 | 91.88 | 91.18 | 91.41 | 443,672 | +0.53(+0.59%) |
Jun 19, 2019 | 90.36 | 91.30 | 90.04 | 90.88 | 574,418 | +0.31(+0.34%) |
Jun 18, 2019 | 91.58 | 91.81 | 90.20 | 90.57 | 625,826 | -0.65(-0.71%) |
Jun 17, 2019 | 90.49 | 91.42 | 90.38 | 91.22 | 505,369 | +1.09(+1.21%) |
Jun 14, 2019 | 90.19 | 90.57 | 89.73 | 90.13 | 471,031 | -0.10(-0.11%) |
Jun 13, 2019 | 90.29 | 90.59 | 89.76 | 90.23 | 441,892 | -0.03(-0.04%) |
Jun 12, 2019 | 89.36 | 90.50 | 89.17 | 90.26 | 672,857 | +0.87(+0.98%) |
Jun 11, 2019 | 89.81 | 89.90 | 88.82 | 89.39 | 552,303 | -0.16(-0.18%) |
Jun 10, 2019 | 90.15 | 90.15 | 89.22 | 89.55 | 431,629 | -0.62(-0.69%) |
Jun 07, 2019 | 90.40 | 90.77 | 89.93 | 90.17 | 329,097 | +0.18(+0.20%) |
Jun 06, 2019 | 89.63 | 90.26 | 89.17 | 89.99 | 437,991 | +0.59(+0.66%) |
Jun 05, 2019 | 87.51 | 89.47 | 87.19 | 89.41 | 307,827 | +2.34(+2.69%) |
Jun 04, 2019 | 87.79 | 87.81 | 86.01 | 87.06 | 503,058 | -0.84(-0.96%) |
Jun 03, 2019 | 88.01 | 88.23 | 86.88 | 87.90 | 552,646 | +0.15(+0.17%) |
May 31, 2019 | 86.42 | 88.19 | 86.29 | 87.75 | 650,421 | +0.98(+1.14%) |
May 30, 2019 | 86.85 | 87.55 | 86.53 | 86.77 | 579,506 | -0.19(-0.21%) |
May 29, 2019 | 88.26 | 88.30 | 86.62 | 86.95 | 669,223 | -1.31(-1.48%) |
May 28, 2019 | 89.06 | 89.39 | 88.23 | 88.26 | 1,227,819 | -0.29(-0.33%) |
May 24, 2019 | 88.41 | 88.76 | 88.14 | 88.55 | 424,387 | +0.36(+0.40%) |
May 23, 2019 | 87.38 | 88.25 | 87.11 | 88.19 | 597,883 | +0.57(+0.65%) |
May 22, 2019 | 87.00 | 87.63 | 86.82 | 87.62 | 279,490 | +0.43(+0.50%) |
May 21, 2019 | 86.56 | 87.33 | 86.35 | 87.19 | 341,054 | +0.86(+0.99%) |
May 20, 2019 | 87.34 | 87.63 | 85.83 | 86.33 | 295,047 | -1.06(-1.21%) |
May 17, 2019 | 86.30 | 87.57 | 86.12 | 87.39 | 470,796 | +0.79(+0.91%) |
May 16, 2019 | 85.95 | 86.93 | 85.95 | 86.61 | 310,235 | +0.38(+0.44%) |
May 15, 2019 | 85.95 | 86.55 | 85.75 | 86.22 | 395,789 | +0.31(+0.36%) |
May 14, 2019 | 85.50 | 86.04 | 85.34 | 85.92 | 313,452 | +0.33(+0.39%) |
May 13, 2019 | 84.79 | 85.61 | 84.79 | 85.59 | 255,370 | -0.14(-0.17%) |
May 10, 2019 | 84.70 | 85.91 | 84.50 | 85.73 | 262,783 | +0.96(+1.13%) |
May 09, 2019 | 83.44 | 84.81 | 83.27 | 84.77 | 329,007 | +0.93(+1.11%) |
May 08, 2019 | 83.94 | 84.88 | 83.76 | 83.84 | 376,867 | -0.27(-0.32%) |
May 07, 2019 | 85.44 | 85.54 | 83.75 | 84.11 | 472,374 | -1.55(-1.80%) |
May 06, 2019 | 85.04 | 85.93 | 84.85 | 85.65 | 569,837 | +0.05(+0.06%) |
May 03, 2019 | 86.62 | 88.43 | 84.44 | 85.60 | 517,322 | +0.72(+0.85%) |
May 02, 2019 | 85.34 | 86.25 | 84.63 | 84.88 | 560,010 | -0.35(-0.41%) |
May 01, 2019 | 85.75 | 86.37 | 84.99 | 85.23 | 285,493 | -0.22(-0.26%) |
Apr 30, 2019 | 84.30 | 85.76 | 84.02 | 85.45 | 527,795 | +1.21(+1.44%) |
Apr 29, 2019 | 85.50 | 85.55 | 84.17 | 84.24 | 428,521 | -1.23(-1.44%) |
Apr 26, 2019 | 85.04 | 85.63 | 84.71 | 85.47 | 317,083 | +0.83(+0.98%) |
Apr 25, 2019 | 84.59 | 85.14 | 84.01 | 84.64 | 764,448 | -0.26(-0.31%) |
Apr 24, 2019 | 84.53 | 85.71 | 84.17 | 84.90 | 642,580 | +0.79(+0.94%) |
Apr 23, 2019 | 83.41 | 84.47 | 83.06 | 84.11 | 542,202 | +1.09(+1.31%) |
Apr 22, 2019 | 83.25 | 83.67 | 82.09 | 83.02 | 472,122 | -0.71(-0.85%) |
Apr 18, 2019 | 83.39 | 84.08 | 83.08 | 83.74 | 524,860 | +0.60(+0.72%) |
Apr 17, 2019 | 84.86 | 85.02 | 82.95 | 83.13 | 682,328 | -1.70(-2.00%) |
Apr 16, 2019 | 87.25 | 87.26 | 84.72 | 84.83 | 533,675 | -2.23(-2.56%) |
Apr 15, 2019 | 87.36 | 87.79 | 86.83 | 87.06 | 440,193 | -0.06(-0.07%) |
Apr 12, 2019 | 86.82 | 87.22 | 86.19 | 87.12 | 455,365 | +0.20(+0.22%) |
Apr 11, 2019 | 87.15 | 87.34 | 86.56 | 86.93 | 474,433 | -0.09(-0.11%) |
Apr 10, 2019 | 86.47 | 87.08 | 86.09 | 87.02 | 410,313 | +0.86(+1.00%) |
Apr 09, 2019 | 86.52 | 86.52 | 86.04 | 86.16 | 523,812 | -0.19(-0.22%) |
Apr 08, 2019 | 86.08 | 86.39 | 85.59 | 86.35 | 479,790 | +0.00(+0.00%) |
Apr 05, 2019 | 86.18 | 86.48 | 85.54 | 86.35 | 580,809 | -0.06(-0.07%) |
Apr 04, 2019 | 86.72 | 86.72 | 85.87 | 86.41 | 303,351 | -0.14(-0.17%) |
Apr 03, 2019 | 86.71 | 86.93 | 85.90 | 86.55 | 394,248 | -0.16(-0.19%) |
Apr 02, 2019 | 86.00 | 86.79 | 85.31 | 86.72 | 402,139 | +0.84(+0.98%) |