Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.78 | 91.28 | 89.33 | 90.72 | 453,022 | +0.99(+1.11%) |
Jun 27, 2019 | 88.11 | 89.86 | 87.79 | 89.72 | 473,665 | +2.19(+2.51%) |
Jun 26, 2019 | 87.91 | 88.35 | 86.64 | 87.53 | 190,918 | +0.04(+0.04%) |
Jun 25, 2019 | 88.89 | 89.28 | 87.26 | 87.49 | 333,776 | -1.44(-1.62%) |
Jun 24, 2019 | 90.19 | 90.19 | 88.60 | 88.93 | 195,853 | -1.26(-1.39%) |
Jun 21, 2019 | 91.81 | 92.54 | 90.13 | 90.19 | 270,716 | -1.84(-2.00%) |
Jun 20, 2019 | 91.12 | 92.95 | 90.93 | 92.03 | 290,199 | +1.38(+1.52%) |
Jun 19, 2019 | 89.26 | 90.82 | 89.22 | 90.65 | 290,137 | +1.43(+1.60%) |
Jun 18, 2019 | 89.29 | 90.77 | 88.05 | 89.22 | 340,660 | +0.01(+0.01%) |
Jun 17, 2019 | 89.72 | 90.14 | 88.60 | 89.21 | 155,588 | -0.28(-0.31%) |
Jun 14, 2019 | 89.12 | 90.15 | 88.09 | 89.49 | 262,865 | +0.06(+0.06%) |
Jun 13, 2019 | 88.35 | 90.20 | 88.35 | 89.43 | 452,055 | +1.31(+1.49%) |
Jun 12, 2019 | 87.42 | 89.33 | 86.85 | 88.12 | 380,030 | +0.79(+0.90%) |
Jun 11, 2019 | 88.33 | 88.65 | 87.01 | 87.33 | 358,151 | -0.25(-0.29%) |
Jun 10, 2019 | 87.40 | 87.93 | 87.12 | 87.58 | 205,478 | +1.11(+1.28%) |
Jun 07, 2019 | 85.81 | 87.04 | 85.16 | 86.48 | 170,475 | +1.08(+1.26%) |
Jun 06, 2019 | 85.85 | 86.10 | 84.11 | 85.40 | 161,157 | -0.23(-0.27%) |
Jun 05, 2019 | 86.75 | 86.93 | 85.14 | 85.63 | 286,348 | -0.37(-0.43%) |
Jun 04, 2019 | 84.17 | 86.47 | 84.17 | 86.00 | 302,364 | +2.40(+2.87%) |
Jun 03, 2019 | 83.32 | 85.15 | 82.19 | 83.60 | 297,892 | +0.29(+0.35%) |
May 31, 2019 | 83.29 | 84.05 | 82.38 | 83.32 | 556,490 | -0.83(-0.98%) |
May 30, 2019 | 84.08 | 85.11 | 83.76 | 84.14 | 267,667 | +0.34(+0.41%) |
May 29, 2019 | 83.55 | 84.16 | 82.21 | 83.80 | 162,641 | -0.12(-0.14%) |
May 28, 2019 | 85.47 | 85.52 | 83.83 | 83.92 | 196,242 | -1.01(-1.18%) |
May 24, 2019 | 85.57 | 85.57 | 84.14 | 84.92 | 183,945 | +0.06(+0.07%) |
May 23, 2019 | 82.85 | 85.51 | 82.85 | 84.87 | 230,297 | +1.07(+1.28%) |
May 22, 2019 | 84.73 | 85.30 | 83.36 | 83.80 | 230,128 | -1.11(-1.30%) |
May 21, 2019 | 85.15 | 85.71 | 84.33 | 84.91 | 264,342 | +0.49(+0.58%) |
May 20, 2019 | 82.29 | 84.78 | 81.66 | 84.42 | 287,690 | +1.53(+1.85%) |
May 17, 2019 | 85.58 | 85.73 | 82.10 | 82.88 | 411,115 | -3.77(-4.35%) |
May 16, 2019 | 86.01 | 87.38 | 84.92 | 86.65 | 393,977 | +0.75(+0.87%) |
May 15, 2019 | 83.15 | 86.72 | 82.75 | 85.90 | 430,343 | +2.18(+2.60%) |
May 14, 2019 | 84.62 | 85.56 | 83.29 | 83.72 | 501,558 | -0.79(-0.94%) |
May 13, 2019 | 86.87 | 88.48 | 83.64 | 84.52 | 536,173 | -2.47(-2.84%) |
May 10, 2019 | 89.43 | 89.54 | 84.02 | 86.99 | 886,472 | -2.87(-3.19%) |
May 09, 2019 | 81.51 | 90.75 | 79.90 | 89.86 | 2,173,855 | +14.75(+19.64%) |
May 08, 2019 | 75.91 | 76.48 | 74.90 | 75.11 | 290,854 | -0.67(-0.89%) |
May 07, 2019 | 75.56 | 75.80 | 74.45 | 75.79 | 243,550 | -0.89(-1.16%) |
May 06, 2019 | 76.71 | 77.81 | 76.56 | 76.67 | 211,658 | -2.25(-2.85%) |
May 03, 2019 | 76.62 | 79.12 | 76.62 | 78.92 | 354,025 | +2.57(+3.36%) |
May 02, 2019 | 75.06 | 76.76 | 74.98 | 76.36 | 284,122 | +1.11(+1.47%) |
May 01, 2019 | 76.93 | 77.22 | 74.36 | 75.25 | 401,487 | -1.61(-2.09%) |
Apr 30, 2019 | 73.61 | 76.91 | 73.32 | 76.86 | 638,405 | +3.27(+4.44%) |
Apr 29, 2019 | 73.60 | 73.75 | 72.98 | 73.59 | 221,414 | +0.08(+0.11%) |
Apr 26, 2019 | 71.67 | 74.02 | 71.67 | 73.51 | 259,019 | +1.51(+2.10%) |
Apr 25, 2019 | 73.85 | 73.98 | 71.60 | 71.99 | 473,309 | -1.50(-2.05%) |
Apr 24, 2019 | 74.05 | 75.44 | 73.38 | 73.50 | 215,722 | -0.51(-0.69%) |
Apr 23, 2019 | 72.83 | 74.54 | 72.83 | 74.00 | 351,162 | +1.17(+1.61%) |
Apr 22, 2019 | 74.42 | 74.87 | 72.68 | 72.83 | 340,275 | -2.41(-3.20%) |
Apr 18, 2019 | 74.03 | 75.76 | 73.50 | 75.24 | 234,319 | +0.92(+1.24%) |
Apr 17, 2019 | 73.97 | 75.47 | 72.33 | 74.32 | 266,055 | +0.70(+0.95%) |
Apr 16, 2019 | 74.80 | 75.28 | 72.73 | 73.62 | 344,534 | -0.91(-1.23%) |
Apr 15, 2019 | 75.98 | 75.98 | 74.31 | 74.53 | 304,560 | -1.84(-2.41%) |
Apr 12, 2019 | 78.44 | 79.47 | 75.81 | 76.37 | 306,034 | -1.61(-2.06%) |
Apr 11, 2019 | 76.95 | 78.23 | 76.77 | 77.97 | 233,964 | +0.64(+0.82%) |
Apr 10, 2019 | 76.03 | 77.49 | 74.63 | 77.34 | 232,720 | +1.87(+2.48%) |
Apr 09, 2019 | 77.18 | 77.61 | 75.27 | 75.46 | 402,675 | -2.29(-2.94%) |
Apr 08, 2019 | 78.73 | 79.21 | 77.26 | 77.75 | 434,932 | -1.63(-2.06%) |
Apr 05, 2019 | 78.44 | 80.09 | 78.28 | 79.39 | 329,001 | +1.08(+1.38%) |
Apr 04, 2019 | 77.48 | 78.80 | 76.41 | 78.31 | 302,591 | +1.03(+1.34%) |
Apr 03, 2019 | 77.42 | 78.60 | 77.08 | 77.27 | 356,716 | +0.61(+0.79%) |
Apr 02, 2019 | 77.43 | 77.54 | 75.67 | 76.66 | 377,875 | -0.23(-0.30%) |