Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 81.16 | 81.24 | 79.20 | 79.56 | 398,150 | -0.12(-0.15%) |
Jun 27, 2019 | 78.20 | 80.36 | 78.20 | 79.68 | 420,937 | +1.56(+2.00%) |
Jun 26, 2019 | 78.08 | 79.16 | 77.60 | 78.12 | 510,749 | +0.24(+0.31%) |
Jun 25, 2019 | 77.84 | 78.88 | 76.80 | 77.88 | 418,734 | -0.48(-0.61%) |
Jun 24, 2019 | 76.92 | 78.96 | 76.56 | 78.36 | 948,442 | +3.60(+4.82%) |
Jun 21, 2019 | 74.64 | 75.28 | 74.12 | 74.76 | 379,200 | -0.44(-0.59%) |
Jun 20, 2019 | 78.12 | 78.36 | 73.36 | 75.20 | 1,325,109 | -2.80(-3.59%) |
Jun 19, 2019 | 80.12 | 80.20 | 77.48 | 78.00 | 506,625 | -1.52(-1.91%) |
Jun 18, 2019 | 80.64 | 80.92 | 79.04 | 79.52 | 552,969 | -1.68(-2.07%) |
Jun 17, 2019 | 82.00 | 82.20 | 81.04 | 81.20 | 147,615 | -0.56(-0.68%) |
Jun 14, 2019 | 80.48 | 82.12 | 80.20 | 81.76 | 404,600 | +1.88(+2.35%) |
Jun 13, 2019 | 81.00 | 81.48 | 79.56 | 79.88 | 456,946 | -1.52(-1.87%) |
Jun 12, 2019 | 81.80 | 81.96 | 81.12 | 81.40 | 194,309 | -0.68(-0.83%) |
Jun 11, 2019 | 80.28 | 82.44 | 80.08 | 82.08 | 323,473 | +1.28(+1.58%) |
Jun 10, 2019 | 80.16 | 81.00 | 80.00 | 80.80 | 273,651 | +0.60(+0.75%) |
Jun 07, 2019 | 79.88 | 80.64 | 79.08 | 80.20 | 328,675 | +0.16(+0.20%) |
Jun 06, 2019 | 81.04 | 81.92 | 79.00 | 80.04 | 667,677 | -1.40(-1.72%) |
Jun 05, 2019 | 82.08 | 82.40 | 80.72 | 81.44 | 316,408 | -1.44(-1.74%) |
Jun 04, 2019 | 82.24 | 83.60 | 82.12 | 82.88 | 291,474 | +0.52(+0.63%) |
Jun 03, 2019 | 83.56 | 83.60 | 81.60 | 82.36 | 639,684 | -1.84(-2.19%) |
May 31, 2019 | 85.64 | 86.00 | 83.76 | 84.20 | 408,050 | -3.48(-3.97%) |
May 30, 2019 | 88.56 | 88.60 | 86.80 | 87.68 | 400,806 | -2.08(-2.32%) |
May 29, 2019 | 90.32 | 90.60 | 89.48 | 89.76 | 314,953 | +1.28(+1.45%) |
May 28, 2019 | 87.64 | 88.76 | 87.60 | 88.48 | 180,997 | -0.80(-0.90%) |
May 24, 2019 | 87.92 | 89.68 | 87.56 | 89.28 | 154,350 | +0.56(+0.63%) |
May 23, 2019 | 88.32 | 89.00 | 87.44 | 88.72 | 247,854 | +0.80(+0.91%) |
May 22, 2019 | 89.44 | 89.44 | 87.48 | 87.92 | 454,461 | -2.76(-3.04%) |
May 21, 2019 | 91.52 | 91.52 | 90.28 | 90.68 | 225,335 | -1.52(-1.65%) |
May 20, 2019 | 92.56 | 93.32 | 92.12 | 92.20 | 347,223 | +1.20(+1.32%) |
May 17, 2019 | 91.64 | 92.00 | 90.92 | 91.00 | 128,225 | -0.44(-0.48%) |
May 16, 2019 | 91.12 | 91.68 | 90.40 | 91.44 | 168,792 | +1.20(+1.33%) |
May 15, 2019 | 91.16 | 91.16 | 89.92 | 90.24 | 208,501 | -1.60(-1.74%) |
May 14, 2019 | 91.84 | 92.28 | 91.36 | 91.84 | 248,818 | +1.00(+1.10%) |
May 13, 2019 | 91.56 | 91.88 | 90.56 | 90.84 | 327,882 | +0.00(+0.00%) |
May 10, 2019 | 89.56 | 91.68 | 89.56 | 90.84 | 373,800 | +1.16(+1.29%) |
May 09, 2019 | 89.56 | 89.96 | 88.72 | 89.68 | 189,690 | -0.56(-0.62%) |
May 08, 2019 | 89.56 | 90.54 | 89.47 | 90.24 | 441,857 | +2.24(+2.55%) |
May 07, 2019 | 88.12 | 88.56 | 87.64 | 88.00 | 165,930 | +0.36(+0.41%) |
May 06, 2019 | 87.80 | 88.20 | 87.16 | 87.64 | 258,634 | -1.12(-1.26%) |
May 03, 2019 | 88.92 | 89.40 | 88.44 | 88.76 | 253,525 | -0.80(-0.89%) |
May 02, 2019 | 89.68 | 90.12 | 88.84 | 89.56 | 303,904 | -0.92(-1.02%) |
May 01, 2019 | 90.40 | 90.92 | 90.20 | 90.48 | 198,783 | +1.16(+1.30%) |
Apr 30, 2019 | 89.92 | 90.04 | 88.88 | 89.32 | 188,447 | -0.56(-0.62%) |
Apr 29, 2019 | 89.16 | 89.94 | 88.17 | 89.88 | 239,717 | +0.36(+0.40%) |
Apr 26, 2019 | 89.28 | 90.18 | 88.92 | 89.52 | 302,625 | +1.68(+1.91%) |
Apr 25, 2019 | 86.76 | 88.56 | 85.76 | 87.84 | 455,050 | +1.28(+1.48%) |
Apr 24, 2019 | 87.16 | 87.24 | 86.36 | 86.56 | 220,907 | -0.04(-0.05%) |
Apr 23, 2019 | 87.36 | 87.36 | 86.28 | 86.60 | 405,191 | -2.00(-2.26%) |
Apr 22, 2019 | 88.64 | 88.92 | 88.20 | 88.60 | 285,583 | +0.84(+0.96%) |
Apr 18, 2019 | 88.32 | 88.64 | 87.40 | 87.76 | 454,200 | -0.60(-0.68%) |
Apr 17, 2019 | 89.28 | 89.48 | 88.32 | 88.36 | 538,003 | -2.28(-2.52%) |
Apr 16, 2019 | 91.20 | 91.20 | 90.52 | 90.64 | 245,398 | -0.56(-0.61%) |
Apr 15, 2019 | 91.96 | 92.16 | 91.08 | 91.20 | 463,894 | -2.20(-2.36%) |
Apr 12, 2019 | 94.28 | 94.52 | 93.32 | 93.40 | 234,850 | -0.72(-0.76%) |
Apr 11, 2019 | 94.40 | 95.28 | 93.36 | 94.12 | 696,559 | -0.84(-0.88%) |
Apr 10, 2019 | 94.92 | 95.58 | 94.72 | 94.96 | 276,258 | -0.36(-0.38%) |
Apr 09, 2019 | 94.72 | 95.36 | 94.40 | 95.32 | 300,915 | -0.08(-0.08%) |
Apr 08, 2019 | 94.80 | 95.76 | 94.64 | 95.40 | 430,533 | +1.40(+1.49%) |
Apr 05, 2019 | 93.24 | 94.04 | 93.16 | 94.00 | 238,825 | +1.00(+1.08%) |
Apr 04, 2019 | 94.12 | 94.20 | 92.80 | 93.00 | 343,481 | -1.00(-1.06%) |
Apr 03, 2019 | 94.16 | 94.52 | 93.56 | 94.00 | 328,543 | -0.68(-0.72%) |
Apr 02, 2019 | 95.12 | 95.12 | 94.11 | 94.68 | 279,850 | -0.44(-0.46%) |