Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 91.31 | 92.50 | 90.92 | 92.50 | 1,057,500 | +1.16(+1.27%) |
Jun 27, 2019 | 91.05 | 91.43 | 90.66 | 91.34 | 665,733 | +0.74(+0.81%) |
Jun 26, 2019 | 91.70 | 91.89 | 90.58 | 90.60 | 582,860 | -1.19(-1.30%) |
Jun 25, 2019 | 91.66 | 92.23 | 90.82 | 91.79 | 649,369 | +0.12(+0.13%) |
Jun 24, 2019 | 92.09 | 92.09 | 91.02 | 91.67 | 548,314 | -0.35(-0.38%) |
Jun 21, 2019 | 91.27 | 92.13 | 90.93 | 92.02 | 1,648,437 | +0.85(+0.94%) |
Jun 20, 2019 | 92.77 | 92.86 | 90.80 | 91.16 | 1,015,210 | -1.44(-1.55%) |
Jun 19, 2019 | 91.63 | 92.83 | 91.15 | 92.60 | 747,475 | +1.23(+1.34%) |
Jun 18, 2019 | 93.13 | 93.13 | 91.16 | 91.37 | 1,103,134 | -1.24(-1.34%) |
Jun 17, 2019 | 91.88 | 92.95 | 91.67 | 92.62 | 985,984 | +0.83(+0.90%) |
Jun 14, 2019 | 91.62 | 92.46 | 91.55 | 91.79 | 801,160 | +0.15(+0.17%) |
Jun 13, 2019 | 90.43 | 91.72 | 90.12 | 91.64 | 1,697,109 | +1.24(+1.37%) |
Jun 12, 2019 | 89.57 | 90.43 | 89.37 | 90.40 | 643,357 | +0.53(+0.59%) |
Jun 11, 2019 | 90.47 | 90.79 | 89.50 | 89.87 | 724,993 | -0.68(-0.75%) |
Jun 10, 2019 | 90.51 | 90.85 | 90.14 | 90.56 | 860,082 | +0.30(+0.33%) |
Jun 07, 2019 | 90.11 | 90.68 | 89.67 | 90.26 | 660,938 | +0.54(+0.60%) |
Jun 06, 2019 | 89.01 | 90.24 | 88.63 | 89.72 | 1,053,434 | +0.91(+1.02%) |
Jun 05, 2019 | 89.14 | 89.14 | 87.52 | 88.81 | 772,196 | +0.49(+0.56%) |
Jun 04, 2019 | 87.91 | 88.80 | 87.61 | 88.32 | 769,657 | +0.95(+1.09%) |
Jun 03, 2019 | 87.10 | 89.08 | 86.54 | 87.37 | 1,056,567 | +0.23(+0.26%) |
May 31, 2019 | 86.79 | 87.31 | 86.02 | 87.14 | 760,986 | -0.08(-0.09%) |
May 30, 2019 | 88.08 | 88.38 | 86.77 | 87.22 | 740,809 | -0.74(-0.84%) |
May 29, 2019 | 87.93 | 88.33 | 87.06 | 87.96 | 1,714,047 | -0.26(-0.30%) |
May 28, 2019 | 88.78 | 89.92 | 88.07 | 88.22 | 1,931,897 | -0.85(-0.96%) |
May 24, 2019 | 88.72 | 89.28 | 87.84 | 89.07 | 953,489 | +0.36(+0.41%) |
May 23, 2019 | 88.46 | 88.73 | 87.67 | 88.71 | 1,144,538 | +0.02(+0.02%) |
May 22, 2019 | 88.66 | 89.06 | 88.17 | 88.69 | 1,465,156 | -0.14(-0.15%) |
May 21, 2019 | 88.51 | 89.25 | 88.37 | 88.83 | 1,034,692 | +0.63(+0.71%) |
May 20, 2019 | 87.92 | 88.92 | 87.78 | 88.20 | 874,509 | -0.14(-0.15%) |
May 17, 2019 | 86.84 | 89.16 | 86.76 | 88.34 | 1,234,925 | +0.76(+0.87%) |
May 16, 2019 | 88.46 | 89.02 | 87.45 | 87.58 | 1,044,669 | -0.90(-1.02%) |
May 15, 2019 | 87.34 | 88.76 | 87.13 | 88.48 | 698,358 | +0.57(+0.65%) |
May 14, 2019 | 88.63 | 89.39 | 87.87 | 87.90 | 865,168 | -0.30(-0.34%) |
May 13, 2019 | 88.85 | 88.98 | 87.78 | 88.20 | 998,067 | -1.90(-2.11%) |
May 10, 2019 | 89.57 | 90.23 | 88.54 | 90.10 | 927,624 | +0.39(+0.44%) |
May 09, 2019 | 88.19 | 89.93 | 87.92 | 89.71 | 1,709,449 | +0.71(+0.80%) |
May 08, 2019 | 88.68 | 89.95 | 87.68 | 89.00 | 1,578,551 | +0.26(+0.30%) |
May 07, 2019 | 89.09 | 89.66 | 88.08 | 88.74 | 1,057,983 | -0.90(-1.00%) |
May 06, 2019 | 88.33 | 89.72 | 88.16 | 89.64 | 875,134 | -0.12(-0.13%) |
May 03, 2019 | 89.20 | 90.03 | 88.92 | 89.76 | 1,121,448 | +0.57(+0.64%) |
May 02, 2019 | 87.48 | 89.51 | 87.48 | 89.18 | 1,552,045 | +1.74(+2.00%) |
May 01, 2019 | 87.85 | 87.96 | 86.85 | 87.44 | 1,364,615 | -0.13(-0.15%) |
Apr 30, 2019 | 87.68 | 87.98 | 86.13 | 87.57 | 1,448,638 | +0.16(+0.19%) |
Apr 29, 2019 | 86.60 | 87.63 | 86.35 | 87.40 | 1,283,700 | +0.78(+0.90%) |
Apr 26, 2019 | 85.77 | 86.65 | 85.46 | 86.62 | 1,145,552 | +1.00(+1.17%) |
Apr 25, 2019 | 86.08 | 86.21 | 84.70 | 85.62 | 1,425,535 | -0.47(-0.55%) |
Apr 24, 2019 | 84.87 | 86.80 | 84.66 | 86.09 | 2,464,530 | +1.53(+1.80%) |
Apr 23, 2019 | 78.43 | 85.88 | 78.43 | 84.57 | 3,944,821 | +7.18(+9.27%) |
Apr 22, 2019 | 77.64 | 78.66 | 77.17 | 77.39 | 1,331,203 | -0.52(-0.66%) |
Apr 18, 2019 | 77.94 | 78.64 | 76.61 | 77.91 | 1,636,110 | +0.05(+0.06%) |
Apr 17, 2019 | 81.04 | 81.22 | 76.93 | 77.86 | 1,735,471 | -3.08(-3.81%) |
Apr 16, 2019 | 83.06 | 83.06 | 80.76 | 80.94 | 2,374,573 | -1.73(-2.09%) |
Apr 15, 2019 | 82.12 | 82.72 | 81.79 | 82.67 | 669,349 | +1.01(+1.23%) |
Apr 12, 2019 | 81.52 | 82.66 | 81.46 | 81.66 | 1,039,670 | +0.15(+0.18%) |
Apr 11, 2019 | 82.44 | 82.44 | 81.27 | 81.52 | 1,222,147 | -0.59(-0.72%) |
Apr 10, 2019 | 81.77 | 82.31 | 81.28 | 82.11 | 874,297 | +0.38(+0.47%) |
Apr 09, 2019 | 81.85 | 82.25 | 81.53 | 81.72 | 668,505 | -0.48(-0.59%) |
Apr 08, 2019 | 82.30 | 82.53 | 81.41 | 82.21 | 819,336 | -0.26(-0.32%) |
Apr 05, 2019 | 82.23 | 82.58 | 81.79 | 82.47 | 1,428,748 | +0.25(+0.31%) |
Apr 04, 2019 | 81.75 | 82.22 | 81.37 | 82.22 | 801,891 | +0.41(+0.50%) |
Apr 03, 2019 | 82.47 | 82.48 | 81.33 | 81.81 | 1,011,979 | -0.32(-0.38%) |
Apr 02, 2019 | 82.65 | 82.68 | 81.03 | 82.12 | 1,592,228 | +0.70(+0.87%) |