Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 84.81 | 86.81 | 83.55 | 86.33 | 2,642,100 | +2.16(+2.57%) |
Jun 27, 2019 | 83.16 | 84.96 | 82.50 | 84.17 | 583,335 | +1.47(+1.78%) |
Jun 26, 2019 | 87.46 | 87.72 | 80.77 | 82.70 | 1,202,199 | -3.93(-4.54%) |
Jun 25, 2019 | 88.15 | 89.50 | 85.72 | 86.63 | 535,138 | -1.51(-1.71%) |
Jun 24, 2019 | 88.66 | 89.19 | 86.80 | 88.14 | 560,522 | -0.33(-0.37%) |
Jun 21, 2019 | 89.00 | 89.66 | 85.70 | 88.47 | 940,400 | -1.13(-1.26%) |
Jun 20, 2019 | 90.64 | 92.25 | 89.22 | 89.60 | 629,160 | +0.12(+0.13%) |
Jun 19, 2019 | 91.37 | 91.99 | 88.20 | 89.48 | 462,223 | -1.63(-1.79%) |
Jun 18, 2019 | 91.26 | 94.44 | 90.03 | 91.11 | 1,072,598 | +1.56(+1.74%) |
Jun 17, 2019 | 88.93 | 91.41 | 88.61 | 89.55 | 546,432 | +0.73(+0.82%) |
Jun 14, 2019 | 89.92 | 90.96 | 87.12 | 88.82 | 334,000 | -0.99(-1.10%) |
Jun 13, 2019 | 87.91 | 91.18 | 87.65 | 89.81 | 740,052 | +2.19(+2.50%) |
Jun 12, 2019 | 86.45 | 88.46 | 86.24 | 87.62 | 503,788 | +0.51(+0.59%) |
Jun 11, 2019 | 91.37 | 91.59 | 85.28 | 87.11 | 966,103 | -3.16(-3.50%) |
Jun 10, 2019 | 92.73 | 93.70 | 89.40 | 90.27 | 1,081,315 | -0.58(-0.64%) |
Jun 07, 2019 | 87.95 | 91.09 | 87.82 | 90.85 | 2,501,700 | +2.92(+3.32%) |
Jun 06, 2019 | 87.75 | 89.22 | 86.78 | 87.93 | 1,611,422 | +0.35(+0.40%) |
Jun 05, 2019 | 84.83 | 88.89 | 84.81 | 87.58 | 1,396,872 | +2.31(+2.71%) |
Jun 04, 2019 | 79.50 | 85.49 | 79.00 | 85.27 | 1,896,798 | +7.10(+9.08%) |
Jun 03, 2019 | 77.01 | 80.40 | 76.57 | 78.17 | 1,256,424 | +1.29(+1.68%) |
May 31, 2019 | 76.30 | 78.27 | 75.26 | 76.88 | 600,200 | -0.66(-0.85%) |
May 30, 2019 | 76.10 | 78.50 | 75.75 | 77.54 | 774,190 | +0.98(+1.28%) |
May 29, 2019 | 77.16 | 79.24 | 75.50 | 76.56 | 933,749 | -1.13(-1.45%) |
May 28, 2019 | 77.18 | 80.88 | 76.29 | 77.69 | 1,807,850 | +0.69(+0.90%) |
May 24, 2019 | 75.58 | 77.90 | 74.20 | 77.00 | 1,525,300 | +1.19(+1.57%) |
May 23, 2019 | 72.53 | 76.15 | 71.35 | 75.81 | 4,684,309 | +4.31(+6.03%) |
May 22, 2019 | 74.37 | 75.13 | 71.05 | 71.50 | 1,187,029 | -4.88(-6.39%) |
May 21, 2019 | 75.40 | 76.89 | 73.90 | 76.38 | 934,801 | -1.89(-2.41%) |
May 20, 2019 | 75.14 | 79.28 | 74.80 | 78.27 | 1,096,210 | +2.09(+2.74%) |
May 17, 2019 | 74.99 | 77.36 | 73.84 | 76.18 | 644,200 | -0.42(-0.55%) |
May 16, 2019 | 77.88 | 80.00 | 76.28 | 76.60 | 1,173,878 | -0.85(-1.10%) |
May 15, 2019 | 72.00 | 77.60 | 71.21 | 77.45 | 1,128,822 | +4.95(+6.83%) |
May 14, 2019 | 72.52 | 73.27 | 71.28 | 72.50 | 1,033,791 | +0.25(+0.35%) |
May 13, 2019 | 74.00 | 75.41 | 70.13 | 72.25 | 1,465,970 | -3.75(-4.93%) |
May 10, 2019 | 74.09 | 79.74 | 71.02 | 76.00 | 4,967,500 | +11.93(+18.62%) |
May 09, 2019 | 64.00 | 65.01 | 62.01 | 64.07 | 1,009,117 | -0.67(-1.03%) |
May 08, 2019 | 68.28 | 68.28 | 64.70 | 64.74 | 890,448 | -3.73(-5.45%) |
May 07, 2019 | 68.79 | 69.14 | 67.46 | 68.47 | 587,393 | -1.04(-1.50%) |
May 06, 2019 | 63.65 | 69.97 | 63.00 | 69.51 | 734,189 | +0.49(+0.71%) |
May 03, 2019 | 65.91 | 69.45 | 65.12 | 69.02 | 680,100 | +2.69(+4.06%) |
May 02, 2019 | 64.78 | 66.99 | 64.01 | 66.33 | 477,378 | +1.32(+2.03%) |
May 01, 2019 | 65.98 | 65.98 | 63.58 | 65.01 | 712,755 | -0.50(-0.76%) |
Apr 30, 2019 | 66.28 | 68.90 | 65.19 | 65.51 | 709,737 | -0.61(-0.92%) |
Apr 29, 2019 | 67.03 | 67.25 | 64.87 | 66.12 | 665,364 | -1.28(-1.90%) |
Apr 26, 2019 | 65.23 | 68.11 | 64.50 | 67.40 | 556,000 | +2.02(+3.09%) |
Apr 25, 2019 | 65.11 | 66.17 | 64.50 | 65.38 | 530,367 | -0.12(-0.18%) |
Apr 24, 2019 | 67.64 | 67.84 | 64.76 | 65.50 | 731,918 | -1.22(-1.83%) |
Apr 23, 2019 | 63.80 | 68.40 | 63.80 | 66.72 | 1,178,128 | +2.78(+4.35%) |
Apr 22, 2019 | 69.15 | 70.00 | 63.80 | 63.94 | 2,054,928 | -6.57(-9.32%) |
Apr 18, 2019 | 72.60 | 72.65 | 68.06 | 70.51 | 1,397,900 | -2.20(-3.03%) |
Apr 17, 2019 | 74.20 | 74.81 | 67.52 | 72.71 | 2,595,477 | -3.91(-5.10%) |
Apr 16, 2019 | 75.97 | 78.10 | 75.89 | 76.62 | 1,554,832 | +2.60(+3.51%) |
Apr 15, 2019 | 77.04 | 77.45 | 72.15 | 74.02 | 2,288,178 | -3.52(-4.54%) |
Apr 12, 2019 | 72.65 | 77.72 | 72.31 | 77.54 | 1,983,000 | +5.45(+7.56%) |
Apr 11, 2019 | 74.15 | 75.80 | 71.15 | 72.09 | 1,820,276 | -1.90(-2.57%) |
Apr 10, 2019 | 68.81 | 74.10 | 67.51 | 73.99 | 3,550,869 | +7.81(+11.80%) |
Apr 09, 2019 | 66.16 | 68.98 | 66.01 | 66.18 | 596,738 | +0.03(+0.05%) |
Apr 08, 2019 | 69.96 | 70.19 | 65.87 | 66.15 | 1,176,482 | -3.85(-5.50%) |
Apr 05, 2019 | 70.24 | 70.98 | 69.02 | 70.00 | 988,900 | -0.11(-0.16%) |
Apr 04, 2019 | 70.50 | 71.50 | 68.06 | 70.11 | 1,797,646 | -0.58(-0.82%) |
Apr 03, 2019 | 68.00 | 70.20 | 66.85 | 70.69 | 2,346,258 | +3.69(+5.51%) |
Apr 02, 2019 | 65.76 | 68.31 | 61.69 | 67.00 | 5,623,085 | -1.62(-2.36%) |