Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 82.55 | 82.99 | 82.45 | 82.82 | 951,589 | +1.23(+1.50%) |
Jun 27, 2019 | 81.57 | 81.68 | 80.84 | 81.59 | 1,183,300 | -0.16(-0.19%) |
Jun 26, 2019 | 83.01 | 83.01 | 81.70 | 81.75 | 959,263 | -0.96(-1.17%) |
Jun 25, 2019 | 83.81 | 83.93 | 82.68 | 82.72 | 1,173,522 | -1.57(-1.87%) |
Jun 24, 2019 | 84.15 | 84.76 | 84.05 | 84.29 | 937,822 | +0.00(+0.00%) |
Jun 21, 2019 | 83.88 | 84.66 | 83.68 | 84.29 | 1,310,144 | +0.32(+0.38%) |
Jun 20, 2019 | 83.95 | 84.05 | 83.33 | 83.97 | 2,000,320 | +1.70(+2.07%) |
Jun 19, 2019 | 81.60 | 82.58 | 81.47 | 82.27 | 1,009,769 | +0.98(+1.21%) |
Jun 18, 2019 | 80.07 | 81.65 | 79.99 | 81.28 | 2,593,880 | +2.39(+3.02%) |
Jun 17, 2019 | 78.59 | 79.01 | 78.46 | 78.90 | 832,573 | +0.13(+0.17%) |
Jun 14, 2019 | 78.94 | 79.38 | 78.66 | 78.77 | 870,580 | -1.64(-2.04%) |
Jun 13, 2019 | 80.78 | 81.00 | 80.02 | 80.40 | 774,881 | -0.81(-1.00%) |
Jun 12, 2019 | 81.08 | 81.41 | 80.99 | 81.22 | 749,627 | +0.93(+1.15%) |
Jun 11, 2019 | 80.35 | 80.65 | 79.87 | 80.29 | 946,702 | +0.45(+0.56%) |
Jun 10, 2019 | 80.14 | 80.19 | 79.68 | 79.84 | 1,100,457 | +0.01(+0.01%) |
Jun 07, 2019 | 79.92 | 80.24 | 79.49 | 79.83 | 1,254,892 | +1.14(+1.45%) |
Jun 06, 2019 | 78.31 | 78.73 | 78.08 | 78.69 | 1,019,164 | +0.78(+1.00%) |
Jun 05, 2019 | 78.60 | 78.65 | 77.88 | 77.92 | 1,432,326 | -0.63(-0.80%) |
Jun 04, 2019 | 78.28 | 78.56 | 77.82 | 78.54 | 957,532 | +1.55(+2.02%) |
Jun 03, 2019 | 76.16 | 77.09 | 75.80 | 76.99 | 1,506,223 | +0.82(+1.08%) |
May 31, 2019 | 75.17 | 76.38 | 74.93 | 76.17 | 1,944,751 | -0.92(-1.19%) |
May 30, 2019 | 76.62 | 77.37 | 76.61 | 77.08 | 1,243,837 | +1.01(+1.33%) |
May 29, 2019 | 76.12 | 76.24 | 75.39 | 76.07 | 1,585,632 | -0.98(-1.27%) |
May 28, 2019 | 77.54 | 77.78 | 76.96 | 77.05 | 1,180,753 | -0.38(-0.50%) |
May 24, 2019 | 77.53 | 77.75 | 76.99 | 77.44 | 885,007 | +0.43(+0.56%) |
May 23, 2019 | 76.84 | 77.30 | 76.69 | 77.01 | 1,474,758 | -0.30(-0.39%) |
May 22, 2019 | 76.09 | 77.54 | 75.94 | 77.31 | 1,282,484 | +1.52(+2.00%) |
May 21, 2019 | 75.97 | 76.13 | 75.60 | 75.79 | 1,503,151 | -0.01(-0.01%) |
May 20, 2019 | 76.54 | 76.71 | 75.59 | 75.80 | 1,058,122 | -1.53(-1.97%) |
May 17, 2019 | 77.92 | 78.08 | 77.18 | 77.33 | 1,226,570 | -1.16(-1.48%) |
May 16, 2019 | 77.69 | 79.15 | 77.66 | 78.49 | 1,317,878 | +0.05(+0.06%) |
May 15, 2019 | 76.96 | 78.70 | 76.94 | 78.44 | 1,749,973 | +0.77(+0.99%) |
May 14, 2019 | 77.16 | 78.15 | 77.15 | 77.67 | 940,367 | +0.26(+0.34%) |
May 13, 2019 | 76.59 | 77.50 | 76.58 | 77.41 | 1,412,240 | -1.32(-1.68%) |
May 10, 2019 | 78.66 | 79.01 | 77.94 | 78.73 | 882,549 | +0.19(+0.24%) |
May 09, 2019 | 78.15 | 78.80 | 77.70 | 78.54 | 1,104,415 | -0.94(-1.18%) |
May 08, 2019 | 79.21 | 80.00 | 79.04 | 79.48 | 1,131,204 | +0.64(+0.81%) |
May 07, 2019 | 79.60 | 80.16 | 78.38 | 78.84 | 2,204,528 | -2.23(-2.76%) |
May 06, 2019 | 80.37 | 81.46 | 80.25 | 81.08 | 1,231,437 | -0.30(-0.37%) |
May 03, 2019 | 81.38 | 81.83 | 81.00 | 81.38 | 1,158,984 | +0.52(+0.64%) |
May 02, 2019 | 81.77 | 81.77 | 80.53 | 80.86 | 1,476,401 | -0.25(-0.31%) |
May 01, 2019 | 81.81 | 82.55 | 80.92 | 81.11 | 1,805,247 | -1.04(-1.27%) |
Apr 30, 2019 | 81.58 | 82.40 | 81.49 | 82.16 | 677,311 | +0.86(+1.06%) |
Apr 29, 2019 | 80.69 | 81.63 | 80.61 | 81.30 | 909,768 | +0.40(+0.49%) |
Apr 26, 2019 | 80.72 | 80.94 | 80.21 | 80.90 | 996,384 | +0.87(+1.08%) |
Apr 25, 2019 | 80.26 | 80.38 | 79.44 | 80.03 | 1,452,442 | -1.45(-1.78%) |
Apr 24, 2019 | 82.23 | 82.33 | 81.12 | 81.48 | 1,124,089 | -0.96(-1.17%) |
Apr 23, 2019 | 81.81 | 82.94 | 81.75 | 82.44 | 817,818 | -0.32(-0.39%) |
Apr 22, 2019 | 82.85 | 83.57 | 82.75 | 82.77 | 1,050,982 | -0.33(-0.40%) |
Apr 18, 2019 | 82.65 | 83.16 | 82.42 | 83.10 | 1,525,430 | +1.51(+1.85%) |
Apr 17, 2019 | 81.89 | 81.94 | 81.36 | 81.59 | 1,160,237 | -0.36(-0.44%) |
Apr 16, 2019 | 82.30 | 82.49 | 81.89 | 81.95 | 869,536 | -0.36(-0.44%) |
Apr 15, 2019 | 82.24 | 82.38 | 81.98 | 82.31 | 736,926 | +0.53(+0.64%) |
Apr 12, 2019 | 81.69 | 81.93 | 81.43 | 81.79 | 1,740,967 | +0.53(+0.65%) |
Apr 11, 2019 | 81.07 | 81.37 | 80.83 | 81.26 | 926,987 | +0.68(+0.85%) |
Apr 10, 2019 | 80.64 | 80.71 | 80.14 | 80.58 | 1,045,017 | +0.74(+0.93%) |
Apr 09, 2019 | 79.58 | 79.90 | 79.44 | 79.84 | 1,072,171 | +0.34(+0.43%) |
Apr 08, 2019 | 79.97 | 79.97 | 79.28 | 79.50 | 781,088 | -0.24(-0.30%) |
Apr 05, 2019 | 79.82 | 80.29 | 79.51 | 79.74 | 1,619,179 | +1.23(+1.56%) |
Apr 04, 2019 | 77.96 | 78.64 | 77.69 | 78.51 | 1,178,858 | +1.05(+1.36%) |
Apr 03, 2019 | 77.43 | 77.70 | 77.13 | 77.46 | 652,086 | -0.30(-0.39%) |
Apr 02, 2019 | 77.64 | 78.06 | 77.33 | 77.76 | 650,523 | +0.50(+0.65%) |