Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.28 | 89.15 | 86.52 | 89.03 | 1,298,600 | +0.75(+0.85%) |
Jun 27, 2019 | 86.72 | 88.55 | 85.67 | 88.28 | 1,426,324 | +1.95(+2.26%) |
Jun 26, 2019 | 88.44 | 89.09 | 85.85 | 86.33 | 1,423,297 | -1.48(-1.69%) |
Jun 25, 2019 | 91.35 | 91.57 | 87.22 | 87.81 | 1,492,689 | -3.49(-3.82%) |
Jun 24, 2019 | 91.98 | 92.67 | 90.17 | 91.30 | 1,527,286 | -1.25(-1.35%) |
Jun 21, 2019 | 92.47 | 92.90 | 91.42 | 92.55 | 1,609,000 | -0.11(-0.12%) |
Jun 20, 2019 | 91.42 | 93.18 | 91.17 | 92.66 | 1,853,327 | +2.86(+3.18%) |
Jun 19, 2019 | 88.42 | 89.95 | 86.93 | 89.80 | 1,572,341 | +2.10(+2.39%) |
Jun 18, 2019 | 88.68 | 89.78 | 87.66 | 87.70 | 1,158,854 | +0.45(+0.52%) |
Jun 17, 2019 | 87.00 | 89.10 | 86.54 | 87.25 | 1,173,131 | +0.44(+0.51%) |
Jun 14, 2019 | 87.68 | 87.77 | 85.83 | 86.81 | 1,204,600 | -1.18(-1.34%) |
Jun 13, 2019 | 88.16 | 88.61 | 86.85 | 87.99 | 1,018,922 | -0.06(-0.07%) |
Jun 12, 2019 | 88.23 | 88.83 | 87.02 | 88.05 | 1,288,098 | +0.36(+0.41%) |
Jun 11, 2019 | 91.87 | 92.50 | 86.54 | 87.69 | 2,417,679 | -4.19(-4.56%) |
Jun 10, 2019 | 90.30 | 93.72 | 90.28 | 91.88 | 2,461,597 | +2.51(+2.81%) |
Jun 07, 2019 | 86.44 | 89.57 | 86.34 | 89.37 | 2,151,300 | +4.64(+5.48%) |
Jun 06, 2019 | 83.17 | 85.25 | 82.55 | 84.73 | 1,941,110 | +1.02(+1.22%) |
Jun 05, 2019 | 82.81 | 84.23 | 81.58 | 83.71 | 1,660,333 | +2.08(+2.55%) |
Jun 04, 2019 | 79.70 | 81.74 | 78.69 | 81.63 | 3,410,951 | +3.21(+4.09%) |
Jun 03, 2019 | 84.05 | 84.41 | 77.61 | 78.42 | 3,029,341 | -5.83(-6.92%) |
May 31, 2019 | 83.44 | 85.14 | 83.16 | 84.25 | 1,438,700 | -0.48(-0.57%) |
May 30, 2019 | 84.61 | 85.44 | 83.38 | 84.73 | 1,505,396 | +0.53(+0.63%) |
May 29, 2019 | 87.54 | 87.85 | 84.11 | 84.20 | 1,447,505 | -4.32(-4.88%) |
May 28, 2019 | 88.36 | 90.53 | 87.94 | 88.52 | 1,012,191 | +0.50(+0.57%) |
May 24, 2019 | 87.15 | 88.46 | 87.01 | 88.02 | 738,100 | +1.36(+1.57%) |
May 23, 2019 | 88.21 | 88.23 | 85.81 | 86.66 | 1,326,166 | -2.35(-2.64%) |
May 22, 2019 | 87.65 | 90.00 | 87.48 | 89.01 | 766,085 | +0.83(+0.94%) |
May 21, 2019 | 88.29 | 89.97 | 87.63 | 88.18 | 931,987 | +0.86(+0.98%) |
May 20, 2019 | 86.51 | 87.89 | 85.21 | 87.32 | 1,520,932 | -0.64(-0.73%) |
May 17, 2019 | 88.16 | 89.59 | 87.55 | 87.96 | 920,600 | -1.04(-1.17%) |
May 16, 2019 | 87.09 | 90.00 | 87.03 | 89.00 | 1,518,072 | +2.33(+2.69%) |
May 15, 2019 | 84.24 | 87.36 | 84.23 | 86.67 | 1,601,189 | +1.18(+1.38%) |
May 14, 2019 | 84.68 | 85.95 | 83.66 | 85.49 | 1,573,720 | +1.60(+1.91%) |
May 13, 2019 | 86.22 | 86.22 | 82.24 | 83.89 | 1,882,377 | -4.69(-5.29%) |
May 10, 2019 | 86.75 | 89.07 | 85.56 | 88.58 | 1,178,200 | +1.32(+1.51%) |
May 09, 2019 | 85.27 | 87.74 | 84.39 | 87.26 | 1,571,502 | +1.08(+1.25%) |
May 08, 2019 | 85.05 | 86.57 | 84.54 | 86.18 | 858,731 | +0.93(+1.09%) |
May 07, 2019 | 86.96 | 87.31 | 83.93 | 85.25 | 1,914,539 | -2.56(-2.92%) |
May 06, 2019 | 84.64 | 87.89 | 83.52 | 87.81 | 2,122,149 | +0.86(+0.99%) |
May 03, 2019 | 84.47 | 87.09 | 83.40 | 86.95 | 1,888,200 | +3.30(+3.95%) |
May 02, 2019 | 84.65 | 84.96 | 81.61 | 83.65 | 2,015,860 | -1.12(-1.32%) |
May 01, 2019 | 85.25 | 85.92 | 83.48 | 84.77 | 3,913,033 | -3.01(-3.43%) |
Apr 30, 2019 | 87.49 | 87.92 | 86.00 | 87.78 | 2,121,273 | +0.23(+0.26%) |
Apr 29, 2019 | 86.44 | 87.72 | 86.00 | 87.55 | 2,065,088 | +1.78(+2.08%) |
Apr 26, 2019 | 84.69 | 86.04 | 84.21 | 85.77 | 1,035,600 | +1.24(+1.47%) |
Apr 25, 2019 | 84.01 | 86.09 | 83.25 | 84.53 | 1,756,042 | +1.57(+1.89%) |
Apr 24, 2019 | 84.35 | 84.84 | 82.67 | 82.96 | 2,300,561 | -0.52(-0.62%) |
Apr 23, 2019 | 82.92 | 83.87 | 82.81 | 83.48 | 1,211,840 | +0.90(+1.09%) |
Apr 22, 2019 | 80.87 | 82.71 | 80.25 | 82.58 | 769,337 | +1.68(+2.08%) |
Apr 18, 2019 | 80.00 | 81.21 | 78.43 | 80.90 | 1,484,300 | +0.20(+0.25%) |
Apr 17, 2019 | 82.09 | 82.55 | 79.26 | 80.70 | 1,821,672 | -1.27(-1.55%) |
Apr 16, 2019 | 83.66 | 83.88 | 81.31 | 81.97 | 1,544,159 | -1.25(-1.50%) |
Apr 15, 2019 | 83.00 | 84.12 | 82.70 | 83.22 | 1,439,231 | +0.02(+0.02%) |
Apr 12, 2019 | 84.48 | 84.51 | 82.40 | 83.20 | 590,300 | -0.69(-0.82%) |
Apr 11, 2019 | 83.43 | 84.02 | 82.64 | 83.89 | 1,053,550 | +0.55(+0.66%) |
Apr 10, 2019 | 83.09 | 84.91 | 82.63 | 83.34 | 1,597,257 | +0.74(+0.90%) |
Apr 09, 2019 | 81.20 | 83.06 | 81.20 | 82.60 | 1,225,110 | +0.81(+0.99%) |
Apr 08, 2019 | 81.55 | 82.28 | 79.70 | 81.79 | 965,026 | +0.08(+0.10%) |
Apr 05, 2019 | 82.53 | 82.89 | 81.12 | 81.71 | 1,797,100 | -0.39(-0.48%) |
Apr 04, 2019 | 85.48 | 85.69 | 80.15 | 82.10 | 2,008,527 | -3.33(-3.90%) |
Apr 03, 2019 | 86.58 | 86.85 | 85.26 | 85.43 | 1,146,060 | -0.84(-0.97%) |
Apr 02, 2019 | 85.38 | 86.48 | 84.55 | 86.27 | 886,782 | +0.94(+1.10%) |