Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 79.85 | 80.85 | 79.07 | 80.85 | 2,108,421 | +1.22(+1.53%) |
Jun 27, 2019 | 79.39 | 80.98 | 78.76 | 79.63 | 1,478,395 | -1.04(-1.29%) |
Jun 26, 2019 | 79.49 | 81.31 | 79.34 | 80.67 | 1,314,833 | +1.41(+1.78%) |
Jun 25, 2019 | 80.17 | 80.38 | 79.25 | 79.26 | 619,459 | -0.76(-0.94%) |
Jun 24, 2019 | 81.02 | 81.27 | 80.01 | 80.01 | 1,131,534 | -0.89(-1.11%) |
Jun 21, 2019 | 81.62 | 82.10 | 80.79 | 80.91 | 906,010 | -1.14(-1.39%) |
Jun 20, 2019 | 82.45 | 82.54 | 80.95 | 82.05 | 635,864 | +0.83(+1.03%) |
Jun 19, 2019 | 81.58 | 81.60 | 80.46 | 81.22 | 572,154 | -0.26(-0.32%) |
Jun 18, 2019 | 79.51 | 81.88 | 79.51 | 81.47 | 812,031 | +2.30(+2.90%) |
Jun 17, 2019 | 78.00 | 80.12 | 77.55 | 79.18 | 670,972 | +1.15(+1.48%) |
Jun 14, 2019 | 81.97 | 81.97 | 77.58 | 78.03 | 1,412,458 | -4.84(-5.84%) |
Jun 13, 2019 | 82.42 | 82.91 | 81.42 | 82.87 | 676,561 | +0.99(+1.21%) |
Jun 12, 2019 | 81.43 | 81.99 | 80.89 | 81.87 | 556,289 | +0.17(+0.21%) |
Jun 11, 2019 | 83.38 | 83.87 | 81.02 | 81.70 | 741,105 | -1.21(-1.46%) |
Jun 10, 2019 | 84.34 | 84.38 | 82.87 | 82.91 | 497,807 | -0.71(-0.85%) |
Jun 07, 2019 | 83.50 | 83.91 | 82.83 | 83.63 | 390,360 | +0.46(+0.55%) |
Jun 06, 2019 | 82.16 | 83.56 | 81.63 | 83.17 | 527,796 | +0.92(+1.12%) |
Jun 05, 2019 | 82.17 | 83.11 | 81.57 | 82.25 | 572,574 | +0.50(+0.61%) |
Jun 04, 2019 | 81.36 | 82.45 | 80.97 | 81.75 | 775,565 | +1.25(+1.55%) |
Jun 03, 2019 | 79.32 | 80.86 | 78.02 | 80.50 | 864,475 | +0.10(+0.12%) |
May 31, 2019 | 80.07 | 81.05 | 79.73 | 80.40 | 592,042 | -0.44(-0.54%) |
May 30, 2019 | 80.48 | 81.91 | 80.44 | 80.84 | 400,754 | +0.51(+0.63%) |
May 29, 2019 | 81.06 | 81.06 | 79.57 | 80.34 | 599,599 | -1.00(-1.23%) |
May 28, 2019 | 81.85 | 82.19 | 80.88 | 81.34 | 1,014,518 | -0.65(-0.80%) |
May 24, 2019 | 81.47 | 82.60 | 81.47 | 81.99 | 977,564 | +1.30(+1.61%) |
May 23, 2019 | 82.15 | 82.15 | 79.96 | 80.69 | 825,264 | -2.29(-2.76%) |
May 22, 2019 | 83.59 | 83.84 | 82.89 | 82.98 | 605,961 | -1.12(-1.33%) |
May 21, 2019 | 82.58 | 84.32 | 82.58 | 84.11 | 848,745 | +2.21(+2.70%) |
May 20, 2019 | 81.77 | 82.20 | 81.36 | 81.89 | 526,990 | -0.32(-0.39%) |
May 17, 2019 | 81.57 | 83.10 | 81.57 | 82.21 | 632,257 | -0.24(-0.29%) |
May 16, 2019 | 81.85 | 82.57 | 81.61 | 82.45 | 666,325 | +0.72(+0.89%) |
May 15, 2019 | 80.53 | 81.88 | 80.15 | 81.72 | 1,162,674 | +0.48(+0.59%) |
May 14, 2019 | 80.52 | 82.19 | 80.52 | 81.25 | 929,838 | +0.97(+1.21%) |
May 13, 2019 | 81.45 | 81.59 | 79.28 | 80.28 | 915,956 | -3.19(-3.83%) |
May 10, 2019 | 83.10 | 83.73 | 81.83 | 83.47 | 716,114 | -0.06(-0.07%) |
May 09, 2019 | 84.29 | 84.46 | 83.09 | 83.53 | 661,130 | -1.56(-1.83%) |
May 08, 2019 | 83.77 | 85.55 | 83.35 | 85.09 | 739,832 | +1.22(+1.46%) |
May 07, 2019 | 85.78 | 86.20 | 83.45 | 83.87 | 652,343 | -2.87(-3.31%) |
May 06, 2019 | 86.53 | 87.20 | 86.24 | 86.73 | 610,244 | -1.38(-1.57%) |
May 03, 2019 | 86.79 | 88.38 | 86.74 | 88.11 | 998,126 | +1.65(+1.90%) |
May 02, 2019 | 85.92 | 86.74 | 85.54 | 86.47 | 710,466 | -0.22(-0.25%) |
May 01, 2019 | 88.85 | 89.25 | 86.63 | 86.69 | 1,165,520 | +0.47(+0.54%) |
Apr 30, 2019 | 86.40 | 86.62 | 85.19 | 86.22 | 984,750 | -0.27(-0.31%) |
Apr 29, 2019 | 86.65 | 87.78 | 86.45 | 86.49 | 705,133 | -0.19(-0.22%) |
Apr 26, 2019 | 86.17 | 86.84 | 86.03 | 86.67 | 404,773 | +0.24(+0.28%) |
Apr 25, 2019 | 85.39 | 86.62 | 84.89 | 86.44 | 570,507 | +0.59(+0.68%) |
Apr 24, 2019 | 87.00 | 87.24 | 85.85 | 85.85 | 610,966 | -0.77(-0.89%) |
Apr 23, 2019 | 85.36 | 86.69 | 85.14 | 86.63 | 991,719 | +1.59(+1.87%) |
Apr 22, 2019 | 84.57 | 85.86 | 83.99 | 85.04 | 855,789 | +0.16(+0.19%) |
Apr 18, 2019 | 85.41 | 85.77 | 84.54 | 84.88 | 978,471 | -0.20(-0.23%) |
Apr 17, 2019 | 87.09 | 87.50 | 85.02 | 85.08 | 611,648 | -1.56(-1.80%) |
Apr 16, 2019 | 85.68 | 86.73 | 85.06 | 86.64 | 1,255,041 | +0.90(+1.05%) |
Apr 15, 2019 | 86.89 | 87.12 | 85.62 | 85.73 | 546,673 | -1.13(-1.30%) |
Apr 12, 2019 | 85.36 | 87.02 | 84.93 | 86.86 | 1,156,568 | +2.25(+2.66%) |
Apr 11, 2019 | 84.14 | 85.45 | 83.78 | 84.61 | 1,141,506 | +0.49(+0.58%) |
Apr 10, 2019 | 83.97 | 84.49 | 83.28 | 84.13 | 1,260,615 | +0.73(+0.88%) |
Apr 09, 2019 | 83.69 | 84.31 | 82.83 | 83.39 | 1,471,368 | -1.01(-1.20%) |
Apr 08, 2019 | 84.48 | 84.66 | 81.24 | 84.40 | 3,118,102 | -4.53(-5.10%) |
Apr 05, 2019 | 90.44 | 90.80 | 88.60 | 88.94 | 1,263,506 | -1.13(-1.26%) |
Apr 04, 2019 | 88.09 | 90.26 | 88.03 | 90.07 | 1,535,020 | +2.64(+3.02%) |
Apr 03, 2019 | 90.30 | 91.26 | 86.69 | 87.43 | 1,878,889 | -4.34(-4.72%) |
Apr 02, 2019 | 92.70 | 93.73 | 91.73 | 91.76 | 861,106 | -1.15(-1.24%) |