Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 81.86 | 83.24 | 80.51 | 82.64 | 382,838 | +0.97(+1.19%) |
Jun 27, 2019 | 80.34 | 81.73 | 80.22 | 81.67 | 386,526 | +1.65(+2.07%) |
Jun 26, 2019 | 80.80 | 81.41 | 79.26 | 80.02 | 317,143 | -0.81(-1.00%) |
Jun 25, 2019 | 82.95 | 83.59 | 80.13 | 80.82 | 390,025 | -1.76(-2.13%) |
Jun 24, 2019 | 82.87 | 83.18 | 81.53 | 82.58 | 278,365 | +0.15(+0.18%) |
Jun 21, 2019 | 83.24 | 83.26 | 81.88 | 82.43 | 315,605 | -1.11(-1.33%) |
Jun 20, 2019 | 83.10 | 84.75 | 82.03 | 83.54 | 231,779 | +0.30(+0.36%) |
Jun 19, 2019 | 83.12 | 83.93 | 81.98 | 83.24 | 245,091 | +0.12(+0.15%) |
Jun 18, 2019 | 84.10 | 85.08 | 82.78 | 83.12 | 468,013 | -0.94(-1.11%) |
Jun 17, 2019 | 83.63 | 85.19 | 83.55 | 84.06 | 379,471 | +0.87(+1.04%) |
Jun 14, 2019 | 81.43 | 83.68 | 81.35 | 83.19 | 295,766 | +1.76(+2.16%) |
Jun 13, 2019 | 81.26 | 83.02 | 81.11 | 81.43 | 303,359 | +0.81(+1.00%) |
Jun 12, 2019 | 80.79 | 81.54 | 79.33 | 80.62 | 280,527 | -0.89(-1.10%) |
Jun 11, 2019 | 83.77 | 84.23 | 80.85 | 81.51 | 352,356 | -2.17(-2.59%) |
Jun 10, 2019 | 83.36 | 84.44 | 82.83 | 83.68 | 341,871 | +1.38(+1.67%) |
Jun 07, 2019 | 82.00 | 83.51 | 81.49 | 82.30 | 295,533 | +0.76(+0.93%) |
Jun 06, 2019 | 79.97 | 81.88 | 79.97 | 81.55 | 352,823 | +1.69(+2.12%) |
Jun 05, 2019 | 79.17 | 80.75 | 77.70 | 79.85 | 281,004 | +0.98(+1.24%) |
Jun 04, 2019 | 79.86 | 80.84 | 78.44 | 78.87 | 321,852 | -0.23(-0.29%) |
Jun 03, 2019 | 80.92 | 82.79 | 77.59 | 79.11 | 674,054 | -2.05(-2.52%) |
May 31, 2019 | 76.86 | 81.21 | 76.86 | 81.15 | 594,208 | +3.39(+4.37%) |
May 30, 2019 | 75.74 | 78.55 | 75.51 | 77.76 | 373,216 | +2.01(+2.66%) |
May 29, 2019 | 75.83 | 76.47 | 74.97 | 75.74 | 331,431 | -0.27(-0.36%) |
May 28, 2019 | 75.89 | 77.82 | 75.65 | 76.02 | 339,509 | +0.20(+0.26%) |
May 24, 2019 | 73.99 | 76.18 | 73.99 | 75.82 | 346,262 | +2.02(+2.74%) |
May 23, 2019 | 74.70 | 75.20 | 73.01 | 73.80 | 419,777 | -1.51(-2.01%) |
May 22, 2019 | 75.20 | 76.24 | 74.50 | 75.31 | 256,968 | +0.02(+0.02%) |
May 21, 2019 | 75.95 | 76.53 | 74.76 | 75.30 | 278,526 | -0.31(-0.41%) |
May 20, 2019 | 75.61 | 75.74 | 74.21 | 75.61 | 375,339 | -0.41(-0.54%) |
May 17, 2019 | 74.82 | 76.96 | 74.01 | 76.02 | 253,414 | +0.93(+1.24%) |
May 16, 2019 | 76.14 | 78.21 | 74.99 | 75.09 | 279,030 | -1.03(-1.35%) |
May 15, 2019 | 76.60 | 77.02 | 75.44 | 76.12 | 238,404 | +0.03(+0.05%) |
May 14, 2019 | 75.30 | 77.24 | 74.98 | 76.09 | 509,524 | +0.77(+1.03%) |
May 13, 2019 | 75.83 | 75.86 | 74.41 | 75.31 | 344,936 | -1.86(-2.41%) |
May 10, 2019 | 74.97 | 77.67 | 74.60 | 77.17 | 456,564 | +2.12(+2.83%) |
May 09, 2019 | 73.48 | 75.11 | 72.85 | 75.05 | 375,649 | +1.32(+1.80%) |
May 08, 2019 | 75.18 | 75.51 | 73.66 | 73.72 | 384,411 | -1.37(-1.82%) |
May 07, 2019 | 76.88 | 77.21 | 74.64 | 75.09 | 384,398 | -1.93(-2.50%) |
May 06, 2019 | 75.07 | 77.52 | 74.69 | 77.02 | 366,326 | +1.04(+1.37%) |
May 03, 2019 | 76.41 | 76.61 | 74.74 | 75.98 | 427,010 | +0.19(+0.25%) |
May 02, 2019 | 73.31 | 76.76 | 72.81 | 75.79 | 599,941 | +2.91(+4.00%) |
May 01, 2019 | 76.21 | 76.83 | 70.23 | 72.87 | 2,021,142 | -3.33(-4.36%) |
Apr 30, 2019 | 79.12 | 79.33 | 74.87 | 76.20 | 869,817 | -2.64(-3.35%) |
Apr 29, 2019 | 80.48 | 80.92 | 78.43 | 78.84 | 479,684 | -1.68(-2.09%) |
Apr 26, 2019 | 80.83 | 81.78 | 78.36 | 80.52 | 496,472 | +0.22(+0.28%) |
Apr 25, 2019 | 78.95 | 80.99 | 78.38 | 80.30 | 322,902 | +1.40(+1.78%) |
Apr 24, 2019 | 76.72 | 79.66 | 76.72 | 78.90 | 304,950 | +1.98(+2.57%) |
Apr 23, 2019 | 76.07 | 78.36 | 76.07 | 76.92 | 292,791 | +1.13(+1.49%) |
Apr 22, 2019 | 76.11 | 76.39 | 74.46 | 75.80 | 317,393 | -0.34(-0.45%) |
Apr 18, 2019 | 74.71 | 77.26 | 74.47 | 76.14 | 224,907 | +1.19(+1.59%) |
Apr 17, 2019 | 76.46 | 77.25 | 74.71 | 74.95 | 413,915 | -1.42(-1.86%) |
Apr 16, 2019 | 77.18 | 77.39 | 73.76 | 76.36 | 701,144 | -0.54(-0.70%) |
Apr 15, 2019 | 77.81 | 78.83 | 76.84 | 76.90 | 349,696 | -0.99(-1.27%) |
Apr 12, 2019 | 78.33 | 78.79 | 75.68 | 77.89 | 494,843 | -0.16(-0.21%) |
Apr 11, 2019 | 80.12 | 81.26 | 77.82 | 78.06 | 474,819 | -1.62(-2.03%) |
Apr 10, 2019 | 78.38 | 79.79 | 77.33 | 79.67 | 386,695 | +1.42(+1.81%) |
Apr 09, 2019 | 80.31 | 81.05 | 78.10 | 78.25 | 635,495 | -2.11(-2.62%) |
Apr 08, 2019 | 80.08 | 80.70 | 78.70 | 80.36 | 400,307 | -0.13(-0.16%) |
Apr 05, 2019 | 80.03 | 81.54 | 80.03 | 80.49 | 405,020 | +0.66(+0.83%) |
Apr 04, 2019 | 78.69 | 80.06 | 78.04 | 79.83 | 320,775 | +1.23(+1.56%) |
Apr 03, 2019 | 79.56 | 79.84 | 77.59 | 78.60 | 514,666 | -0.34(-0.44%) |
Apr 02, 2019 | 79.41 | 79.85 | 77.67 | 78.94 | 519,583 | -0.35(-0.44%) |