Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.32 | 89.80 | 87.88 | 89.24 | 460,501 | +0.98(+1.11%) |
Jun 27, 2019 | 86.68 | 88.40 | 86.36 | 88.26 | 481,485 | +2.16(+2.51%) |
Jun 26, 2019 | 86.48 | 86.91 | 85.24 | 86.11 | 194,069 | +0.04(+0.04%) |
Jun 25, 2019 | 87.45 | 87.83 | 85.84 | 86.07 | 339,286 | -1.42(-1.62%) |
Jun 24, 2019 | 88.72 | 88.72 | 87.16 | 87.49 | 199,086 | -1.23(-1.39%) |
Jun 21, 2019 | 90.32 | 91.04 | 88.67 | 88.72 | 275,185 | -1.81(-2.00%) |
Jun 20, 2019 | 89.64 | 91.44 | 89.46 | 90.53 | 294,989 | +1.35(+1.52%) |
Jun 19, 2019 | 87.81 | 89.34 | 87.77 | 89.18 | 294,927 | +1.41(+1.60%) |
Jun 18, 2019 | 87.84 | 89.30 | 86.62 | 87.77 | 346,284 | +0.01(+0.01%) |
Jun 17, 2019 | 88.26 | 88.68 | 87.16 | 87.76 | 158,156 | -0.27(-0.31%) |
Jun 14, 2019 | 87.67 | 88.69 | 86.66 | 88.04 | 267,204 | +0.05(+0.06%) |
Jun 13, 2019 | 86.91 | 88.73 | 86.91 | 87.98 | 459,518 | +1.29(+1.49%) |
Jun 12, 2019 | 86.00 | 87.88 | 85.44 | 86.69 | 386,303 | +0.78(+0.90%) |
Jun 11, 2019 | 86.89 | 87.21 | 85.59 | 85.91 | 364,063 | -0.25(-0.29%) |
Jun 10, 2019 | 85.98 | 86.50 | 85.71 | 86.16 | 208,870 | +1.09(+1.28%) |
Jun 07, 2019 | 84.41 | 85.63 | 83.77 | 85.07 | 173,289 | +1.06(+1.26%) |
Jun 06, 2019 | 84.46 | 84.70 | 82.75 | 84.01 | 163,817 | -0.23(-0.27%) |
Jun 05, 2019 | 85.34 | 85.52 | 83.75 | 84.24 | 291,075 | -0.37(-0.43%) |
Jun 04, 2019 | 82.80 | 85.06 | 82.80 | 84.61 | 307,356 | +2.36(+2.87%) |
Jun 03, 2019 | 81.96 | 83.76 | 80.86 | 82.25 | 302,810 | +0.28(+0.35%) |
May 31, 2019 | 81.93 | 82.68 | 81.04 | 81.96 | 565,677 | -0.81(-0.98%) |
May 30, 2019 | 82.71 | 83.73 | 82.40 | 82.78 | 272,086 | +0.34(+0.41%) |
May 29, 2019 | 82.19 | 82.80 | 80.88 | 82.44 | 165,326 | -0.12(-0.14%) |
May 28, 2019 | 84.08 | 84.13 | 82.47 | 82.56 | 199,482 | -0.99(-1.18%) |
May 24, 2019 | 84.18 | 84.18 | 82.77 | 83.55 | 186,982 | +0.05(+0.07%) |
May 23, 2019 | 81.50 | 84.12 | 81.50 | 83.49 | 234,099 | +1.05(+1.28%) |
May 22, 2019 | 83.36 | 83.92 | 82.00 | 82.44 | 233,927 | -1.09(-1.30%) |
May 21, 2019 | 83.76 | 84.32 | 82.96 | 83.53 | 268,706 | +0.48(+0.58%) |
May 20, 2019 | 80.96 | 83.40 | 80.33 | 83.05 | 292,439 | +1.51(+1.85%) |
May 17, 2019 | 84.19 | 84.34 | 80.77 | 81.54 | 417,902 | -3.71(-4.35%) |
May 16, 2019 | 84.62 | 85.96 | 83.55 | 85.24 | 400,481 | +0.74(+0.87%) |
May 15, 2019 | 81.80 | 85.32 | 81.40 | 84.51 | 437,447 | +2.14(+2.60%) |
May 14, 2019 | 83.25 | 84.17 | 81.94 | 82.37 | 509,837 | -0.78(-0.94%) |
May 13, 2019 | 85.46 | 87.04 | 82.28 | 83.15 | 545,024 | -2.43(-2.84%) |
May 10, 2019 | 87.98 | 88.09 | 82.66 | 85.58 | 901,105 | -2.82(-3.19%) |
May 09, 2019 | 80.19 | 89.28 | 78.61 | 88.40 | 2,209,740 | +14.51(+19.64%) |
May 08, 2019 | 74.67 | 75.24 | 73.68 | 73.89 | 295,655 | -0.66(-0.89%) |
May 07, 2019 | 74.34 | 74.57 | 73.24 | 74.56 | 247,571 | -0.87(-1.16%) |
May 06, 2019 | 75.46 | 76.54 | 75.32 | 75.43 | 215,152 | -2.22(-2.85%) |
May 03, 2019 | 75.37 | 77.83 | 75.37 | 77.64 | 359,869 | +2.52(+3.36%) |
May 02, 2019 | 73.84 | 75.52 | 73.77 | 75.12 | 288,813 | +1.09(+1.47%) |
May 01, 2019 | 75.68 | 75.96 | 73.15 | 74.03 | 408,115 | -1.58(-2.09%) |
Apr 30, 2019 | 72.41 | 75.66 | 72.13 | 75.61 | 648,943 | +3.21(+4.44%) |
Apr 29, 2019 | 72.40 | 72.55 | 71.79 | 72.39 | 225,069 | +0.08(+0.11%) |
Apr 26, 2019 | 70.51 | 72.82 | 70.51 | 72.31 | 263,295 | +1.49(+2.10%) |
Apr 25, 2019 | 72.65 | 72.78 | 70.44 | 70.82 | 481,123 | -1.48(-2.05%) |
Apr 24, 2019 | 72.85 | 74.22 | 72.19 | 72.30 | 219,283 | -0.50(-0.69%) |
Apr 23, 2019 | 71.65 | 73.33 | 71.65 | 72.80 | 356,959 | +1.15(+1.61%) |
Apr 22, 2019 | 73.21 | 73.66 | 71.50 | 71.65 | 345,892 | -2.37(-3.20%) |
Apr 18, 2019 | 72.83 | 74.53 | 72.31 | 74.02 | 238,187 | +0.91(+1.24%) |
Apr 17, 2019 | 72.77 | 74.25 | 71.16 | 73.11 | 270,447 | +0.69(+0.95%) |
Apr 16, 2019 | 73.58 | 74.06 | 71.55 | 72.42 | 350,222 | -0.90(-1.23%) |
Apr 15, 2019 | 74.75 | 74.75 | 73.10 | 73.32 | 309,588 | -1.81(-2.41%) |
Apr 12, 2019 | 77.17 | 78.18 | 74.58 | 75.13 | 311,086 | -1.58(-2.06%) |
Apr 11, 2019 | 75.70 | 76.96 | 75.53 | 76.71 | 237,826 | +0.63(+0.82%) |
Apr 10, 2019 | 74.79 | 76.24 | 73.42 | 76.08 | 236,562 | +1.84(+2.48%) |
Apr 09, 2019 | 75.93 | 76.35 | 74.05 | 74.24 | 409,323 | -2.25(-2.94%) |
Apr 08, 2019 | 77.45 | 77.92 | 76.00 | 76.49 | 442,112 | -1.61(-2.06%) |
Apr 05, 2019 | 77.17 | 78.79 | 77.01 | 78.10 | 334,432 | +1.06(+1.38%) |
Apr 04, 2019 | 76.22 | 77.52 | 75.17 | 77.03 | 307,586 | +1.02(+1.34%) |
Apr 03, 2019 | 76.16 | 77.33 | 75.83 | 76.02 | 362,605 | +0.60(+0.79%) |
Apr 02, 2019 | 76.17 | 76.28 | 74.44 | 75.42 | 384,113 | -0.23(-0.30%) |