Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 93.26 | 94.13 | 92.14 | 92.37 | 978,856 | -0.59(-0.63%) |
Jun 27, 2019 | 92.27 | 93.54 | 92.27 | 92.96 | 394,801 | +1.18(+1.28%) |
Jun 26, 2019 | 92.05 | 92.82 | 91.12 | 91.78 | 390,198 | -0.27(-0.29%) |
Jun 25, 2019 | 92.73 | 92.93 | 91.75 | 92.05 | 291,666 | -0.47(-0.50%) |
Jun 24, 2019 | 93.31 | 93.92 | 92.24 | 92.51 | 433,066 | -0.48(-0.52%) |
Jun 21, 2019 | 93.02 | 94.34 | 92.58 | 93.00 | 618,230 | -0.28(-0.30%) |
Jun 20, 2019 | 93.15 | 93.99 | 92.44 | 93.27 | 798,249 | +0.97(+1.05%) |
Jun 19, 2019 | 92.87 | 92.87 | 90.71 | 92.30 | 428,575 | +0.17(+0.19%) |
Jun 18, 2019 | 90.23 | 92.43 | 89.45 | 92.13 | 534,220 | +3.09(+3.47%) |
Jun 17, 2019 | 90.42 | 90.64 | 88.94 | 89.04 | 540,133 | -1.27(-1.41%) |
Jun 14, 2019 | 90.41 | 90.73 | 90.07 | 90.32 | 483,219 | -0.11(-0.13%) |
Jun 13, 2019 | 90.71 | 90.79 | 90.07 | 90.43 | 519,816 | +0.25(+0.27%) |
Jun 12, 2019 | 90.34 | 91.00 | 89.95 | 90.18 | 358,590 | -0.07(-0.07%) |
Jun 11, 2019 | 92.39 | 92.59 | 89.88 | 90.25 | 403,688 | -1.47(-1.61%) |
Jun 10, 2019 | 90.60 | 92.32 | 90.60 | 91.72 | 277,970 | +1.53(+1.70%) |
Jun 07, 2019 | 90.28 | 90.90 | 89.73 | 90.19 | 248,554 | +0.20(+0.22%) |
Jun 06, 2019 | 88.98 | 90.14 | 88.53 | 89.99 | 247,228 | +1.61(+1.82%) |
Jun 05, 2019 | 88.42 | 88.98 | 87.92 | 88.39 | 376,418 | +0.29(+0.33%) |
Jun 04, 2019 | 86.54 | 88.14 | 86.32 | 88.09 | 636,639 | +2.20(+2.56%) |
Jun 03, 2019 | 84.71 | 86.91 | 84.54 | 85.90 | 515,129 | +1.61(+1.91%) |
May 31, 2019 | 83.80 | 85.04 | 83.57 | 84.29 | 817,748 | -0.40(-0.47%) |
May 30, 2019 | 82.87 | 84.75 | 82.87 | 84.69 | 456,503 | +2.21(+2.68%) |
May 29, 2019 | 83.26 | 83.48 | 82.25 | 82.48 | 401,984 | -1.13(-1.35%) |
May 28, 2019 | 84.77 | 85.29 | 83.47 | 83.61 | 310,840 | -1.05(-1.23%) |
May 24, 2019 | 83.14 | 84.73 | 83.14 | 84.65 | 257,920 | +1.85(+2.24%) |
May 23, 2019 | 83.07 | 83.91 | 82.54 | 82.80 | 440,703 | -0.96(-1.15%) |
May 22, 2019 | 84.11 | 84.61 | 83.59 | 83.76 | 268,945 | -0.96(-1.13%) |
May 21, 2019 | 83.92 | 85.17 | 83.68 | 84.72 | 335,430 | +1.31(+1.57%) |
May 20, 2019 | 83.20 | 83.98 | 82.91 | 83.41 | 304,470 | -0.17(-0.20%) |
May 17, 2019 | 83.57 | 84.69 | 83.51 | 83.58 | 192,782 | -0.51(-0.61%) |
May 16, 2019 | 83.80 | 84.67 | 83.73 | 84.09 | 231,199 | +0.45(+0.53%) |
May 15, 2019 | 82.31 | 83.96 | 82.04 | 83.64 | 302,411 | +0.97(+1.17%) |
May 14, 2019 | 81.83 | 83.18 | 81.76 | 82.68 | 491,841 | +1.14(+1.40%) |
May 13, 2019 | 82.10 | 82.39 | 80.96 | 81.54 | 383,749 | -1.81(-2.17%) |
May 10, 2019 | 82.77 | 83.83 | 81.71 | 83.34 | 539,517 | +0.40(+0.48%) |
May 09, 2019 | 82.11 | 83.03 | 82.02 | 82.94 | 444,139 | +0.23(+0.28%) |
May 08, 2019 | 83.43 | 83.83 | 82.63 | 82.71 | 299,546 | -0.77(-0.93%) |
May 07, 2019 | 83.49 | 84.41 | 82.86 | 83.49 | 289,456 | -0.69(-0.82%) |
May 06, 2019 | 83.22 | 84.83 | 82.79 | 84.18 | 393,546 | -0.46(-0.54%) |
May 03, 2019 | 83.01 | 84.83 | 83.01 | 84.64 | 659,212 | +1.72(+2.07%) |
May 02, 2019 | 81.79 | 82.94 | 81.46 | 82.92 | 559,615 | +1.12(+1.37%) |
May 01, 2019 | 82.17 | 83.09 | 81.75 | 81.80 | 694,032 | -0.40(-0.48%) |
Apr 30, 2019 | 82.04 | 82.33 | 80.80 | 82.20 | 724,115 | -0.46(-0.55%) |
Apr 29, 2019 | 83.11 | 83.11 | 79.13 | 82.65 | 2,052,036 | -0.56(-0.67%) |
Apr 26, 2019 | 83.52 | 83.85 | 83.11 | 83.21 | 688,841 | -0.33(-0.40%) |
Apr 25, 2019 | 83.70 | 84.16 | 82.81 | 83.54 | 580,768 | -0.51(-0.61%) |
Apr 24, 2019 | 83.72 | 84.34 | 83.54 | 84.06 | 369,580 | +0.16(+0.19%) |
Apr 23, 2019 | 82.49 | 83.99 | 82.23 | 83.90 | 611,379 | +1.50(+1.82%) |
Apr 22, 2019 | 81.94 | 82.69 | 81.45 | 82.40 | 555,178 | +0.09(+0.12%) |
Apr 18, 2019 | 81.83 | 82.41 | 81.50 | 82.30 | 595,210 | +0.78(+0.95%) |
Apr 17, 2019 | 82.07 | 82.26 | 81.39 | 81.52 | 489,424 | -0.37(-0.45%) |
Apr 16, 2019 | 80.97 | 81.90 | 80.62 | 81.89 | 498,898 | +1.09(+1.35%) |
Apr 15, 2019 | 79.50 | 80.89 | 79.28 | 80.80 | 380,447 | +1.24(+1.56%) |
Apr 12, 2019 | 79.74 | 79.90 | 78.96 | 79.56 | 491,668 | -0.09(-0.12%) |
Apr 11, 2019 | 79.88 | 80.03 | 79.11 | 79.66 | 528,773 | -0.30(-0.38%) |
Apr 10, 2019 | 79.62 | 80.24 | 79.33 | 79.96 | 819,978 | +0.32(+0.40%) |
Apr 09, 2019 | 79.50 | 79.99 | 79.20 | 79.64 | 773,492 | -0.35(-0.44%) |
Apr 08, 2019 | 79.43 | 79.99 | 78.91 | 79.99 | 852,957 | +0.51(+0.64%) |
Apr 05, 2019 | 78.30 | 79.55 | 78.30 | 79.48 | 441,478 | +1.18(+1.50%) |
Apr 04, 2019 | 78.30 | 78.90 | 77.84 | 78.30 | 1,282,369 | +0.29(+0.38%) |
Apr 03, 2019 | 77.48 | 78.37 | 77.15 | 78.01 | 800,160 | +1.06(+1.38%) |
Apr 02, 2019 | 76.89 | 77.17 | 76.54 | 76.94 | 1,239,075 | -0.04(-0.05%) |