Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 85.36 | 86.68 | 84.87 | 86.66 | 900,483 | +1.51(+1.77%) |
Jun 27, 2019 | 84.67 | 85.26 | 84.33 | 85.15 | 363,376 | +0.84(+1.00%) |
Jun 26, 2019 | 82.82 | 84.52 | 82.35 | 84.30 | 305,912 | +2.14(+2.61%) |
Jun 25, 2019 | 82.29 | 83.18 | 81.81 | 82.16 | 472,082 | -0.07(-0.09%) |
Jun 24, 2019 | 82.61 | 82.62 | 81.44 | 82.23 | 315,411 | -0.46(-0.55%) |
Jun 21, 2019 | 82.65 | 83.30 | 82.40 | 82.69 | 482,943 | -0.20(-0.24%) |
Jun 20, 2019 | 83.42 | 83.64 | 82.23 | 82.89 | 373,785 | +0.49(+0.59%) |
Jun 19, 2019 | 82.20 | 82.90 | 81.60 | 82.41 | 434,720 | +0.66(+0.81%) |
Jun 18, 2019 | 80.91 | 83.45 | 80.91 | 81.75 | 443,894 | +1.64(+2.05%) |
Jun 17, 2019 | 80.90 | 81.00 | 79.17 | 80.11 | 482,577 | -1.35(-1.65%) |
Jun 14, 2019 | 81.52 | 81.76 | 80.90 | 81.45 | 196,868 | -0.56(-0.68%) |
Jun 13, 2019 | 81.98 | 82.37 | 81.24 | 82.01 | 327,961 | +0.44(+0.54%) |
Jun 12, 2019 | 81.31 | 81.98 | 80.52 | 81.57 | 357,446 | -0.03(-0.03%) |
Jun 11, 2019 | 80.67 | 81.81 | 80.67 | 81.60 | 769,207 | +2.04(+2.57%) |
Jun 10, 2019 | 79.69 | 80.46 | 79.34 | 79.56 | 229,979 | +0.24(+0.30%) |
Jun 07, 2019 | 79.50 | 80.04 | 78.55 | 79.32 | 301,799 | -0.11(-0.14%) |
Jun 06, 2019 | 79.01 | 79.65 | 78.41 | 79.43 | 502,019 | +0.31(+0.39%) |
Jun 05, 2019 | 79.38 | 79.38 | 78.07 | 79.12 | 338,650 | -0.05(-0.06%) |
Jun 04, 2019 | 78.43 | 79.43 | 78.15 | 79.17 | 365,288 | +1.23(+1.57%) |
Jun 03, 2019 | 76.34 | 78.03 | 76.34 | 77.94 | 620,842 | +1.68(+2.20%) |
May 31, 2019 | 76.56 | 77.03 | 75.80 | 76.26 | 636,027 | -1.54(-1.98%) |
May 30, 2019 | 78.26 | 78.68 | 77.52 | 77.80 | 485,604 | +0.12(+0.15%) |
May 29, 2019 | 75.67 | 77.98 | 75.67 | 77.68 | 540,539 | +0.77(+1.00%) |
May 28, 2019 | 78.01 | 78.15 | 76.84 | 76.91 | 690,372 | -0.91(-1.17%) |
May 24, 2019 | 78.51 | 78.63 | 77.64 | 77.82 | 257,140 | +0.11(+0.14%) |
May 23, 2019 | 77.96 | 78.58 | 76.60 | 77.71 | 568,515 | -1.47(-1.85%) |
May 22, 2019 | 80.71 | 80.72 | 79.04 | 79.17 | 392,932 | -2.11(-2.60%) |
May 21, 2019 | 80.19 | 81.78 | 79.99 | 81.29 | 516,721 | +1.80(+2.27%) |
May 20, 2019 | 79.16 | 80.23 | 78.96 | 79.48 | 530,232 | -0.35(-0.43%) |
May 17, 2019 | 80.70 | 81.69 | 79.78 | 79.83 | 1,203,118 | -1.66(-2.03%) |
May 16, 2019 | 81.61 | 82.19 | 81.17 | 81.49 | 426,920 | +0.18(+0.22%) |
May 15, 2019 | 80.04 | 81.39 | 79.37 | 81.30 | 350,506 | +0.33(+0.40%) |
May 14, 2019 | 79.85 | 81.44 | 79.35 | 80.98 | 578,062 | +1.78(+2.25%) |
May 13, 2019 | 81.13 | 81.17 | 77.83 | 79.19 | 520,127 | -3.90(-4.70%) |
May 10, 2019 | 81.80 | 83.16 | 81.45 | 83.10 | 548,430 | +0.95(+1.15%) |
May 09, 2019 | 80.99 | 82.51 | 80.62 | 82.15 | 416,455 | +0.32(+0.39%) |
May 08, 2019 | 80.80 | 82.39 | 80.65 | 81.83 | 415,702 | +0.79(+0.98%) |
May 07, 2019 | 82.54 | 83.22 | 80.52 | 81.04 | 530,756 | -2.38(-2.85%) |
May 06, 2019 | 82.11 | 84.12 | 82.03 | 83.42 | 539,799 | -0.44(-0.52%) |
May 03, 2019 | 82.81 | 84.31 | 82.81 | 83.85 | 474,368 | +1.91(+2.33%) |
May 02, 2019 | 81.58 | 82.68 | 81.25 | 81.94 | 328,083 | +0.03(+0.03%) |
May 01, 2019 | 83.51 | 83.51 | 81.85 | 81.91 | 249,829 | -1.77(-2.12%) |
Apr 30, 2019 | 83.43 | 84.00 | 83.00 | 83.69 | 425,756 | +0.24(+0.28%) |
Apr 29, 2019 | 83.27 | 83.67 | 82.52 | 83.45 | 434,320 | -0.05(-0.07%) |
Apr 26, 2019 | 82.81 | 84.38 | 82.72 | 83.51 | 613,701 | +0.38(+0.46%) |
Apr 25, 2019 | 83.65 | 84.53 | 81.31 | 83.12 | 729,644 | +2.29(+2.84%) |
Apr 24, 2019 | 81.51 | 81.61 | 80.67 | 80.83 | 394,713 | -0.47(-0.58%) |
Apr 23, 2019 | 80.88 | 82.04 | 80.61 | 81.30 | 484,872 | +0.33(+0.40%) |
Apr 22, 2019 | 81.58 | 81.63 | 80.26 | 80.98 | 372,466 | -0.93(-1.13%) |
Apr 18, 2019 | 81.67 | 82.45 | 81.34 | 81.90 | 394,812 | -1.03(-1.24%) |
Apr 17, 2019 | 84.19 | 84.83 | 82.86 | 82.93 | 322,965 | -0.51(-0.61%) |
Apr 16, 2019 | 83.52 | 83.71 | 83.18 | 83.44 | 345,217 | +0.37(+0.45%) |
Apr 15, 2019 | 83.05 | 83.32 | 82.41 | 83.07 | 352,847 | -0.02(-0.02%) |
Apr 12, 2019 | 83.02 | 83.48 | 82.50 | 83.09 | 389,977 | +0.47(+0.57%) |
Apr 11, 2019 | 83.07 | 83.43 | 82.17 | 82.61 | 598,054 | -0.53(-0.63%) |
Apr 10, 2019 | 83.45 | 83.48 | 82.60 | 83.14 | 654,040 | +0.13(+0.15%) |
Apr 09, 2019 | 84.53 | 84.53 | 82.83 | 83.01 | 462,959 | -2.07(-2.43%) |
Apr 08, 2019 | 85.77 | 85.84 | 84.93 | 85.08 | 641,467 | -0.69(-0.81%) |
Apr 05, 2019 | 85.75 | 86.43 | 85.58 | 85.77 | 339,541 | +0.05(+0.05%) |
Apr 04, 2019 | 84.76 | 85.75 | 84.38 | 85.73 | 368,848 | +1.02(+1.20%) |
Apr 03, 2019 | 84.66 | 85.27 | 84.30 | 84.71 | 500,962 | +0.98(+1.17%) |
Apr 02, 2019 | 84.13 | 84.38 | 82.98 | 83.72 | 356,153 | -0.07(-0.09%) |