Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.78 | 89.51 | 88.76 | 89.30 | 105,975 | +0.66(+0.74%) |
Jun 27, 2019 | 88.82 | 88.82 | 88.40 | 88.64 | 38,064 | +0.03(+0.03%) |
Jun 26, 2019 | 90.44 | 90.44 | 88.57 | 88.62 | 43,400 | -1.93(-2.13%) |
Jun 25, 2019 | 90.99 | 91.37 | 90.49 | 90.54 | 81,244 | -0.46(-0.51%) |
Jun 24, 2019 | 91.39 | 91.74 | 90.80 | 91.00 | 54,046 | -0.17(-0.19%) |
Jun 21, 2019 | 90.83 | 91.25 | 90.23 | 91.17 | 73,288 | +0.27(+0.30%) |
Jun 20, 2019 | 90.86 | 91.02 | 89.85 | 90.90 | 44,783 | +0.54(+0.60%) |
Jun 19, 2019 | 89.50 | 90.67 | 89.27 | 90.37 | 53,094 | +0.77(+0.86%) |
Jun 18, 2019 | 90.37 | 90.37 | 89.00 | 89.59 | 124,194 | -0.13(-0.15%) |
Jun 17, 2019 | 90.14 | 90.24 | 89.36 | 89.73 | 24,509 | -0.35(-0.39%) |
Jun 14, 2019 | 89.24 | 90.24 | 89.24 | 90.08 | 30,852 | +0.83(+0.93%) |
Jun 13, 2019 | 89.37 | 89.51 | 88.79 | 89.25 | 50,191 | +0.22(+0.25%) |
Jun 12, 2019 | 88.33 | 89.22 | 88.33 | 89.03 | 29,098 | +1.10(+1.26%) |
Jun 11, 2019 | 88.40 | 88.62 | 87.61 | 87.92 | 24,554 | -0.59(-0.67%) |
Jun 10, 2019 | 88.99 | 88.99 | 88.13 | 88.52 | 67,582 | -0.59(-0.67%) |
Jun 07, 2019 | 90.53 | 90.70 | 89.11 | 89.11 | 90,218 | -0.63(-0.70%) |
Jun 06, 2019 | 89.35 | 89.94 | 89.16 | 89.73 | 56,733 | +0.51(+0.57%) |
Jun 05, 2019 | 87.77 | 89.45 | 87.46 | 89.22 | 83,031 | +1.89(+2.16%) |
Jun 04, 2019 | 87.41 | 87.41 | 85.71 | 87.34 | 128,089 | +0.08(+0.09%) |
Jun 03, 2019 | 86.67 | 87.27 | 86.21 | 87.26 | 242,304 | +0.92(+1.06%) |
May 31, 2019 | 86.10 | 86.46 | 85.62 | 86.34 | 114,834 | +0.53(+0.62%) |
May 30, 2019 | 86.02 | 86.45 | 85.58 | 85.81 | 61,032 | -0.08(-0.09%) |
May 29, 2019 | 87.16 | 87.33 | 85.77 | 85.89 | 26,499 | -1.20(-1.38%) |
May 28, 2019 | 88.85 | 88.85 | 87.03 | 87.10 | 41,693 | -1.47(-1.66%) |
May 24, 2019 | 88.88 | 89.24 | 88.57 | 88.57 | 35,085 | -0.19(-0.21%) |
May 23, 2019 | 88.07 | 88.76 | 88.07 | 88.76 | 23,853 | +0.66(+0.74%) |
May 22, 2019 | 87.67 | 88.13 | 87.46 | 88.10 | 37,900 | +0.64(+0.73%) |
May 21, 2019 | 87.47 | 88.25 | 87.39 | 87.47 | 27,445 | -0.01(-0.01%) |
May 20, 2019 | 87.53 | 87.88 | 87.15 | 87.47 | 27,495 | +0.13(+0.14%) |
May 17, 2019 | 86.52 | 87.65 | 86.52 | 87.35 | 26,620 | +0.42(+0.49%) |
May 16, 2019 | 86.46 | 87.19 | 85.85 | 86.93 | 31,667 | +0.53(+0.61%) |
May 15, 2019 | 86.65 | 86.90 | 86.28 | 86.40 | 21,339 | -0.10(-0.11%) |
May 14, 2019 | 87.04 | 87.22 | 86.40 | 86.50 | 71,082 | -0.75(-0.86%) |
May 13, 2019 | 86.09 | 87.25 | 86.09 | 87.25 | 33,798 | +1.08(+1.25%) |
May 10, 2019 | 84.62 | 86.33 | 84.59 | 86.17 | 27,956 | +1.38(+1.63%) |
May 09, 2019 | 84.81 | 85.18 | 84.39 | 84.79 | 33,629 | -0.04(-0.04%) |
May 08, 2019 | 85.77 | 85.81 | 84.81 | 84.83 | 36,157 | -1.30(-1.51%) |
May 07, 2019 | 86.26 | 86.49 | 85.75 | 86.13 | 68,351 | -0.21(-0.24%) |
May 06, 2019 | 86.69 | 86.89 | 86.19 | 86.33 | 31,414 | -0.46(-0.53%) |
May 03, 2019 | 86.41 | 86.88 | 86.36 | 86.79 | 33,525 | +0.63(+0.73%) |
May 02, 2019 | 86.30 | 86.56 | 85.62 | 86.16 | 30,432 | -0.18(-0.21%) |
May 01, 2019 | 87.08 | 87.15 | 86.29 | 86.34 | 42,260 | -0.93(-1.07%) |
Apr 30, 2019 | 85.94 | 87.31 | 85.94 | 87.28 | 129,318 | +1.34(+1.56%) |
Apr 29, 2019 | 86.36 | 86.36 | 85.65 | 85.94 | 37,415 | -0.48(-0.56%) |
Apr 26, 2019 | 86.71 | 87.29 | 86.41 | 86.42 | 68,833 | +0.04(+0.05%) |
Apr 25, 2019 | 85.88 | 86.66 | 85.62 | 86.38 | 33,925 | +0.30(+0.34%) |
Apr 24, 2019 | 85.69 | 86.37 | 85.67 | 86.08 | 58,445 | +0.52(+0.60%) |
Apr 23, 2019 | 85.39 | 85.75 | 84.99 | 85.57 | 34,231 | +0.28(+0.32%) |
Apr 22, 2019 | 85.22 | 85.40 | 85.01 | 85.29 | 24,117 | -0.03(-0.04%) |
Apr 18, 2019 | 85.64 | 85.90 | 85.32 | 85.32 | 27,177 | +0.01(+0.02%) |
Apr 17, 2019 | 85.68 | 85.68 | 85.31 | 85.31 | 16,813 | -0.33(-0.38%) |
Apr 16, 2019 | 86.70 | 86.91 | 85.45 | 85.63 | 41,721 | -1.21(-1.40%) |
Apr 15, 2019 | 87.03 | 87.19 | 86.61 | 86.85 | 25,526 | -0.01(-0.01%) |
Apr 12, 2019 | 86.27 | 86.94 | 85.80 | 86.85 | 26,397 | +0.40(+0.46%) |
Apr 11, 2019 | 86.03 | 86.47 | 86.00 | 86.46 | 27,660 | +0.50(+0.58%) |
Apr 10, 2019 | 86.37 | 86.98 | 85.86 | 85.96 | 36,010 | -0.28(-0.32%) |
Apr 09, 2019 | 86.09 | 86.30 | 85.89 | 86.24 | 31,074 | +0.18(+0.21%) |
Apr 08, 2019 | 86.56 | 86.59 | 85.92 | 86.06 | 65,693 | -0.64(-0.74%) |
Apr 05, 2019 | 86.03 | 86.71 | 85.80 | 86.69 | 40,208 | +0.81(+0.94%) |
Apr 04, 2019 | 86.49 | 86.49 | 85.54 | 85.89 | 72,902 | -0.39(-0.45%) |
Apr 03, 2019 | 86.25 | 86.60 | 85.67 | 86.27 | 44,245 | -0.09(-0.10%) |
Apr 02, 2019 | 86.50 | 86.50 | 85.90 | 86.36 | 160,713 | +0.10(+0.11%) |