Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.67 | 91.18 | 89.23 | 90.61 | 453,543 | +0.99(+1.11%) |
Jun 27, 2019 | 88.01 | 89.76 | 87.69 | 89.62 | 474,210 | +2.19(+2.51%) |
Jun 26, 2019 | 87.81 | 88.24 | 86.54 | 87.43 | 191,137 | +0.04(+0.04%) |
Jun 25, 2019 | 88.79 | 89.17 | 87.16 | 87.39 | 334,160 | -1.44(-1.62%) |
Jun 24, 2019 | 90.08 | 90.08 | 88.49 | 88.83 | 196,079 | -1.25(-1.39%) |
Jun 21, 2019 | 91.71 | 92.43 | 90.03 | 90.08 | 271,028 | -1.84(-2.00%) |
Jun 20, 2019 | 91.01 | 92.84 | 90.83 | 91.92 | 290,533 | +1.37(+1.52%) |
Jun 19, 2019 | 89.15 | 90.71 | 89.12 | 90.55 | 290,471 | +1.43(+1.60%) |
Jun 18, 2019 | 89.19 | 90.67 | 87.95 | 89.12 | 341,052 | +0.01(+0.01%) |
Jun 17, 2019 | 89.62 | 90.04 | 88.49 | 89.11 | 155,767 | -0.28(-0.31%) |
Jun 14, 2019 | 89.01 | 90.05 | 87.99 | 89.39 | 263,167 | +0.06(+0.06%) |
Jun 13, 2019 | 88.24 | 90.09 | 88.24 | 89.33 | 452,575 | +1.31(+1.49%) |
Jun 12, 2019 | 87.32 | 89.23 | 86.75 | 88.02 | 380,467 | +0.79(+0.90%) |
Jun 11, 2019 | 88.23 | 88.55 | 86.91 | 87.23 | 358,563 | -0.25(-0.29%) |
Jun 10, 2019 | 87.30 | 87.83 | 87.02 | 87.48 | 205,715 | +1.11(+1.28%) |
Jun 07, 2019 | 85.71 | 86.94 | 85.06 | 86.38 | 170,671 | +1.08(+1.26%) |
Jun 06, 2019 | 85.75 | 86.00 | 84.02 | 85.30 | 161,342 | -0.23(-0.27%) |
Jun 05, 2019 | 86.65 | 86.83 | 85.04 | 85.53 | 286,678 | -0.37(-0.43%) |
Jun 04, 2019 | 84.07 | 86.37 | 84.07 | 85.90 | 302,712 | +2.40(+2.87%) |
Jun 03, 2019 | 83.22 | 85.05 | 82.10 | 83.51 | 298,235 | +0.29(+0.35%) |
May 31, 2019 | 83.19 | 83.95 | 82.28 | 83.22 | 557,131 | -0.83(-0.98%) |
May 30, 2019 | 83.98 | 85.02 | 83.66 | 84.05 | 267,975 | +0.34(+0.41%) |
May 29, 2019 | 83.45 | 84.07 | 82.12 | 83.70 | 162,828 | -0.12(-0.14%) |
May 28, 2019 | 85.37 | 85.42 | 83.73 | 83.82 | 196,468 | -1.01(-1.18%) |
May 24, 2019 | 85.47 | 85.47 | 84.04 | 84.83 | 184,157 | +0.06(+0.07%) |
May 23, 2019 | 82.75 | 85.41 | 82.75 | 84.77 | 230,562 | +1.07(+1.28%) |
May 22, 2019 | 84.63 | 85.21 | 83.26 | 83.70 | 230,393 | -1.11(-1.30%) |
May 21, 2019 | 85.05 | 85.61 | 84.24 | 84.81 | 264,646 | +0.49(+0.58%) |
May 20, 2019 | 82.20 | 84.68 | 81.56 | 84.32 | 288,021 | +1.53(+1.85%) |
May 17, 2019 | 85.48 | 85.63 | 82.01 | 82.79 | 411,588 | -3.76(-4.35%) |
May 16, 2019 | 85.92 | 87.28 | 84.83 | 86.55 | 394,431 | +0.75(+0.87%) |
May 15, 2019 | 83.06 | 86.63 | 82.65 | 85.80 | 430,838 | +2.18(+2.60%) |
May 14, 2019 | 84.52 | 85.46 | 83.20 | 83.63 | 502,135 | -0.79(-0.94%) |
May 13, 2019 | 86.77 | 88.38 | 83.55 | 84.42 | 536,790 | -2.47(-2.84%) |
May 10, 2019 | 89.33 | 89.44 | 83.93 | 86.89 | 887,491 | -2.87(-3.19%) |
May 09, 2019 | 81.42 | 90.65 | 79.81 | 89.76 | 2,176,356 | +14.73(+19.64%) |
May 08, 2019 | 75.82 | 76.39 | 74.81 | 75.03 | 291,189 | -0.67(-0.89%) |
May 07, 2019 | 75.48 | 75.72 | 74.36 | 75.70 | 243,830 | -0.89(-1.16%) |
May 06, 2019 | 76.62 | 77.72 | 76.47 | 76.58 | 211,901 | -2.25(-2.85%) |
May 03, 2019 | 76.53 | 79.03 | 76.53 | 78.83 | 354,432 | +2.56(+3.36%) |
May 02, 2019 | 74.97 | 76.68 | 74.90 | 76.27 | 284,449 | +1.11(+1.47%) |
May 01, 2019 | 76.84 | 77.13 | 74.27 | 75.16 | 401,949 | -1.60(-2.09%) |
Apr 30, 2019 | 73.52 | 76.82 | 73.24 | 76.77 | 639,139 | +3.26(+4.44%) |
Apr 29, 2019 | 73.51 | 73.66 | 72.90 | 73.50 | 221,669 | +0.08(+0.11%) |
Apr 26, 2019 | 71.59 | 73.94 | 71.59 | 73.42 | 259,317 | +1.51(+2.10%) |
Apr 25, 2019 | 73.76 | 73.89 | 71.52 | 71.91 | 473,854 | -1.50(-2.05%) |
Apr 24, 2019 | 73.97 | 75.35 | 73.29 | 73.41 | 215,970 | -0.51(-0.69%) |
Apr 23, 2019 | 72.75 | 74.45 | 72.75 | 73.92 | 351,566 | +1.17(+1.61%) |
Apr 22, 2019 | 74.33 | 74.79 | 72.59 | 72.75 | 340,666 | -2.41(-3.20%) |
Apr 18, 2019 | 73.95 | 75.67 | 73.42 | 75.16 | 234,589 | +0.92(+1.24%) |
Apr 17, 2019 | 73.88 | 75.39 | 72.25 | 74.23 | 266,361 | +0.70(+0.95%) |
Apr 16, 2019 | 74.71 | 75.19 | 72.65 | 73.53 | 344,931 | -0.91(-1.23%) |
Apr 15, 2019 | 75.89 | 75.89 | 74.22 | 74.45 | 304,910 | -1.83(-2.41%) |
Apr 12, 2019 | 78.35 | 79.38 | 75.73 | 76.28 | 306,386 | -1.60(-2.06%) |
Apr 11, 2019 | 76.86 | 78.14 | 76.69 | 77.88 | 234,233 | +0.64(+0.82%) |
Apr 10, 2019 | 75.94 | 77.41 | 74.55 | 77.25 | 232,988 | +1.87(+2.48%) |
Apr 09, 2019 | 77.09 | 77.52 | 75.18 | 75.38 | 403,139 | -2.29(-2.94%) |
Apr 08, 2019 | 78.64 | 79.12 | 77.17 | 77.66 | 435,432 | -1.63(-2.06%) |
Apr 05, 2019 | 78.35 | 80.00 | 78.19 | 79.30 | 329,379 | +1.08(+1.38%) |
Apr 04, 2019 | 77.39 | 78.71 | 76.33 | 78.22 | 302,939 | +1.03(+1.34%) |
Apr 03, 2019 | 77.33 | 78.51 | 76.99 | 77.18 | 357,126 | +0.61(+0.79%) |
Apr 02, 2019 | 77.34 | 77.45 | 75.58 | 76.58 | 378,310 | -0.23(-0.30%) |