Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 81.55 | 82.39 | 81.55 | 81.91 | 701,619 | +0.34(+0.41%) |
Jun 27, 2019 | 81.89 | 82.65 | 81.32 | 81.57 | 338,252 | +0.06(+0.07%) |
Jun 26, 2019 | 82.70 | 82.70 | 80.69 | 81.51 | 554,420 | -1.26(-1.52%) |
Jun 25, 2019 | 83.52 | 83.88 | 82.59 | 82.77 | 409,782 | -0.67(-0.81%) |
Jun 24, 2019 | 83.93 | 84.05 | 82.99 | 83.44 | 245,959 | -0.16(-0.20%) |
Jun 21, 2019 | 84.08 | 84.08 | 82.86 | 83.60 | 711,022 | -0.82(-0.97%) |
Jun 20, 2019 | 84.42 | 84.65 | 84.08 | 84.42 | 483,083 | +0.06(+0.07%) |
Jun 19, 2019 | 84.15 | 84.64 | 83.15 | 84.36 | 428,696 | -0.06(-0.07%) |
Jun 18, 2019 | 85.13 | 85.56 | 83.39 | 84.42 | 677,231 | -0.33(-0.39%) |
Jun 17, 2019 | 84.64 | 85.26 | 84.27 | 84.75 | 570,148 | +0.23(+0.28%) |
Jun 14, 2019 | 84.60 | 84.99 | 84.08 | 84.52 | 382,733 | -0.11(-0.13%) |
Jun 13, 2019 | 84.46 | 84.68 | 84.05 | 84.63 | 325,354 | +0.23(+0.28%) |
Jun 12, 2019 | 84.79 | 85.42 | 84.16 | 84.39 | 466,335 | -0.28(-0.33%) |
Jun 11, 2019 | 85.46 | 85.46 | 83.84 | 84.67 | 271,292 | +0.49(+0.58%) |
Jun 10, 2019 | 84.90 | 84.90 | 83.67 | 84.18 | 180,310 | -0.52(-0.61%) |
Jun 07, 2019 | 84.63 | 85.28 | 84.41 | 84.70 | 191,772 | +0.48(+0.57%) |
Jun 06, 2019 | 85.24 | 85.54 | 83.99 | 84.21 | 235,097 | -1.09(-1.27%) |
Jun 05, 2019 | 83.57 | 85.34 | 82.64 | 85.30 | 342,204 | +1.83(+2.20%) |
Jun 04, 2019 | 83.01 | 83.56 | 82.14 | 83.46 | 490,820 | +0.34(+0.41%) |
Jun 03, 2019 | 83.27 | 83.50 | 82.08 | 83.12 | 371,447 | +0.18(+0.22%) |
May 31, 2019 | 82.16 | 83.42 | 81.67 | 82.94 | 254,691 | +0.53(+0.65%) |
May 30, 2019 | 82.19 | 83.04 | 81.85 | 82.40 | 163,531 | +0.22(+0.26%) |
May 29, 2019 | 82.84 | 82.86 | 81.56 | 82.19 | 288,679 | -0.72(-0.87%) |
May 28, 2019 | 84.40 | 84.71 | 82.91 | 82.91 | 274,294 | -1.18(-1.40%) |
May 24, 2019 | 84.26 | 84.63 | 83.82 | 84.09 | 294,856 | +0.08(+0.09%) |
May 23, 2019 | 83.46 | 84.08 | 83.21 | 84.02 | 369,844 | +0.42(+0.50%) |
May 22, 2019 | 83.21 | 83.74 | 83.02 | 83.59 | 330,742 | +0.52(+0.62%) |
May 21, 2019 | 82.16 | 83.45 | 82.16 | 83.08 | 959,297 | +0.92(+1.12%) |
May 20, 2019 | 82.59 | 82.93 | 81.96 | 82.16 | 499,352 | -0.15(-0.18%) |
May 17, 2019 | 82.48 | 82.68 | 81.92 | 82.30 | 546,181 | -0.24(-0.29%) |
May 16, 2019 | 82.28 | 82.63 | 81.99 | 82.54 | 328,913 | +0.33(+0.40%) |
May 15, 2019 | 82.13 | 82.68 | 81.92 | 82.22 | 408,461 | +0.06(+0.07%) |
May 14, 2019 | 82.73 | 83.18 | 81.80 | 82.16 | 391,947 | -0.31(-0.38%) |
May 13, 2019 | 81.43 | 82.71 | 81.43 | 82.47 | 679,536 | +0.46(+0.56%) |
May 10, 2019 | 81.87 | 82.73 | 81.60 | 82.01 | 556,397 | +0.07(+0.08%) |
May 09, 2019 | 81.74 | 82.55 | 81.16 | 81.94 | 1,066,499 | +0.16(+0.20%) |
May 08, 2019 | 82.57 | 83.44 | 81.57 | 81.78 | 555,828 | -0.78(-0.95%) |
May 07, 2019 | 83.42 | 84.09 | 82.10 | 82.56 | 1,067,817 | -0.97(-1.17%) |
May 06, 2019 | 82.72 | 83.83 | 82.70 | 83.53 | 916,774 | +0.47(+0.56%) |
May 03, 2019 | 83.10 | 83.61 | 82.60 | 83.07 | 296,249 | +0.21(+0.25%) |
May 02, 2019 | 82.61 | 83.90 | 82.31 | 82.86 | 573,288 | +0.25(+0.30%) |
May 01, 2019 | 82.18 | 83.37 | 82.08 | 82.61 | 543,251 | +0.53(+0.64%) |
Apr 30, 2019 | 81.53 | 82.70 | 81.38 | 82.09 | 451,631 | +0.59(+0.73%) |
Apr 29, 2019 | 82.07 | 82.26 | 81.16 | 81.49 | 715,732 | -0.51(-0.62%) |
Apr 26, 2019 | 81.75 | 82.59 | 81.48 | 82.00 | 683,858 | +0.25(+0.31%) |
Apr 25, 2019 | 81.72 | 82.00 | 81.28 | 81.75 | 347,428 | -0.16(-0.20%) |
Apr 24, 2019 | 80.36 | 82.16 | 80.36 | 81.91 | 445,670 | +1.70(+2.12%) |
Apr 23, 2019 | 79.67 | 80.57 | 79.34 | 80.22 | 545,123 | +0.87(+1.10%) |
Apr 22, 2019 | 80.94 | 80.95 | 78.38 | 79.35 | 769,948 | -1.82(-2.24%) |
Apr 18, 2019 | 81.23 | 81.53 | 80.91 | 81.16 | 768,717 | +0.22(+0.27%) |
Apr 17, 2019 | 81.73 | 81.73 | 80.69 | 80.95 | 587,496 | -0.47(-0.58%) |
Apr 16, 2019 | 82.23 | 82.35 | 80.65 | 81.42 | 578,903 | -0.58(-0.70%) |
Apr 15, 2019 | 82.36 | 82.74 | 81.56 | 82.00 | 367,386 | -0.28(-0.35%) |
Apr 12, 2019 | 81.98 | 82.60 | 81.23 | 82.28 | 824,740 | +0.14(+0.17%) |
Apr 11, 2019 | 82.34 | 83.03 | 81.70 | 82.15 | 555,500 | -0.22(-0.27%) |
Apr 10, 2019 | 82.52 | 82.88 | 82.20 | 82.37 | 519,134 | +0.11(+0.13%) |
Apr 09, 2019 | 82.77 | 82.98 | 82.14 | 82.26 | 216,441 | -0.27(-0.33%) |
Apr 08, 2019 | 82.98 | 82.98 | 82.08 | 82.53 | 651,945 | -0.38(-0.45%) |
Apr 05, 2019 | 83.01 | 83.55 | 82.64 | 82.91 | 346,154 | -0.15(-0.18%) |
Apr 04, 2019 | 83.68 | 83.68 | 82.71 | 83.06 | 311,607 | -0.45(-0.54%) |
Apr 03, 2019 | 83.55 | 84.00 | 82.86 | 83.51 | 316,315 | +0.00(+0.00%) |
Apr 02, 2019 | 83.38 | 83.68 | 82.28 | 83.51 | 356,995 | +0.29(+0.35%) |