Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.90 | 82.05 | 80.00 | 81.11 | 579,675 | +0.76(+0.95%) |
Jun 27, 2019 | 79.96 | 80.79 | 79.67 | 80.35 | 261,387 | +0.80(+1.00%) |
Jun 26, 2019 | 78.88 | 80.17 | 78.79 | 79.55 | 288,727 | +0.95(+1.21%) |
Jun 25, 2019 | 78.88 | 79.06 | 77.96 | 78.60 | 313,128 | -0.46(-0.58%) |
Jun 24, 2019 | 80.18 | 80.69 | 79.05 | 79.06 | 258,468 | -0.97(-1.21%) |
Jun 21, 2019 | 80.52 | 81.07 | 79.98 | 80.03 | 540,183 | -0.74(-0.92%) |
Jun 20, 2019 | 81.77 | 81.77 | 79.60 | 80.77 | 530,409 | -0.16(-0.20%) |
Jun 19, 2019 | 80.32 | 82.09 | 80.32 | 80.94 | 466,262 | +0.67(+0.83%) |
Jun 18, 2019 | 78.98 | 80.58 | 78.67 | 80.27 | 307,902 | +1.38(+1.75%) |
Jun 17, 2019 | 79.88 | 79.90 | 78.69 | 78.89 | 224,520 | -1.19(-1.48%) |
Jun 14, 2019 | 80.60 | 80.60 | 79.32 | 80.08 | 260,622 | -0.42(-0.53%) |
Jun 13, 2019 | 80.73 | 81.62 | 80.28 | 80.50 | 168,448 | +0.12(+0.15%) |
Jun 12, 2019 | 80.66 | 81.03 | 79.33 | 80.38 | 284,703 | -0.10(-0.13%) |
Jun 11, 2019 | 81.20 | 81.85 | 80.23 | 80.49 | 268,490 | -0.26(-0.32%) |
Jun 10, 2019 | 80.99 | 81.74 | 80.49 | 80.75 | 328,487 | +0.52(+0.65%) |
Jun 07, 2019 | 80.91 | 80.95 | 79.98 | 80.23 | 200,923 | -0.86(-1.06%) |
Jun 06, 2019 | 81.51 | 81.80 | 80.48 | 81.08 | 239,050 | -0.63(-0.77%) |
Jun 05, 2019 | 82.28 | 82.55 | 80.75 | 81.72 | 224,276 | -0.69(-0.84%) |
Jun 04, 2019 | 80.74 | 82.41 | 80.35 | 82.41 | 273,540 | +2.70(+3.39%) |
Jun 03, 2019 | 79.08 | 80.48 | 78.87 | 79.71 | 366,026 | +0.67(+0.84%) |
May 31, 2019 | 79.67 | 80.10 | 78.88 | 79.04 | 371,823 | -1.58(-1.97%) |
May 30, 2019 | 82.44 | 82.52 | 79.93 | 80.62 | 200,593 | -1.55(-1.89%) |
May 29, 2019 | 80.83 | 82.36 | 80.50 | 82.17 | 325,539 | +0.43(+0.53%) |
May 28, 2019 | 82.89 | 82.90 | 81.68 | 81.75 | 146,910 | -1.19(-1.44%) |
May 24, 2019 | 82.51 | 83.13 | 82.15 | 82.94 | 231,045 | +1.02(+1.25%) |
May 23, 2019 | 83.03 | 83.39 | 81.12 | 81.92 | 235,772 | -2.16(-2.57%) |
May 22, 2019 | 85.29 | 85.65 | 84.02 | 84.07 | 173,008 | -1.67(-1.94%) |
May 21, 2019 | 85.42 | 85.91 | 85.41 | 85.74 | 203,494 | +0.56(+0.66%) |
May 20, 2019 | 84.09 | 85.23 | 84.09 | 85.18 | 205,254 | +0.99(+1.17%) |
May 17, 2019 | 84.03 | 85.38 | 83.83 | 84.19 | 272,810 | -0.62(-0.73%) |
May 16, 2019 | 83.88 | 85.17 | 83.88 | 84.81 | 215,745 | +1.49(+1.78%) |
May 15, 2019 | 83.74 | 83.74 | 82.49 | 83.33 | 260,841 | -1.37(-1.61%) |
May 14, 2019 | 83.92 | 85.24 | 83.61 | 84.69 | 191,316 | +1.02(+1.22%) |
May 13, 2019 | 85.61 | 85.83 | 83.67 | 83.67 | 401,806 | -3.20(-3.68%) |
May 10, 2019 | 86.36 | 87.24 | 85.76 | 86.87 | 234,884 | +0.04(+0.05%) |
May 09, 2019 | 85.32 | 87.01 | 84.92 | 86.83 | 243,928 | +0.41(+0.48%) |
May 08, 2019 | 86.83 | 87.45 | 86.27 | 86.41 | 345,407 | -0.69(-0.79%) |
May 07, 2019 | 87.44 | 87.78 | 86.64 | 87.10 | 398,595 | -1.49(-1.68%) |
May 06, 2019 | 87.19 | 89.18 | 87.08 | 88.59 | 238,149 | -0.13(-0.15%) |
May 03, 2019 | 88.22 | 88.95 | 87.51 | 88.72 | 233,139 | +1.07(+1.22%) |
May 02, 2019 | 86.03 | 87.74 | 86.03 | 87.65 | 387,120 | +1.64(+1.91%) |
May 01, 2019 | 87.38 | 88.01 | 85.64 | 86.01 | 359,794 | -1.40(-1.60%) |
Apr 30, 2019 | 87.61 | 88.25 | 86.89 | 87.41 | 468,273 | -0.38(-0.43%) |
Apr 29, 2019 | 86.04 | 88.42 | 86.04 | 87.79 | 395,398 | +1.84(+2.14%) |
Apr 26, 2019 | 84.07 | 86.17 | 84.07 | 85.95 | 492,222 | +1.41(+1.67%) |
Apr 25, 2019 | 88.21 | 89.24 | 84.43 | 84.54 | 916,038 | -3.74(-4.24%) |
Apr 24, 2019 | 88.80 | 89.13 | 87.44 | 88.28 | 323,899 | -0.77(-0.87%) |
Apr 23, 2019 | 87.09 | 89.12 | 86.38 | 89.05 | 328,159 | +1.84(+2.11%) |
Apr 22, 2019 | 87.96 | 88.23 | 86.86 | 87.21 | 338,899 | -0.91(-1.03%) |
Apr 18, 2019 | 89.28 | 89.28 | 87.92 | 88.12 | 349,593 | -1.38(-1.55%) |
Apr 17, 2019 | 89.83 | 89.85 | 88.67 | 89.51 | 290,391 | +0.04(+0.05%) |
Apr 16, 2019 | 88.46 | 89.60 | 87.77 | 89.46 | 249,778 | +1.32(+1.50%) |
Apr 15, 2019 | 89.26 | 89.51 | 87.81 | 88.14 | 188,328 | -1.21(-1.36%) |
Apr 12, 2019 | 88.60 | 89.58 | 87.56 | 89.35 | 259,897 | +2.05(+2.35%) |
Apr 11, 2019 | 87.50 | 88.00 | 86.53 | 87.30 | 160,850 | +0.31(+0.36%) |
Apr 10, 2019 | 87.18 | 87.19 | 85.47 | 86.99 | 319,578 | +0.15(+0.18%) |
Apr 09, 2019 | 87.33 | 87.42 | 86.18 | 86.83 | 236,179 | -0.97(-1.11%) |
Apr 08, 2019 | 87.87 | 88.20 | 87.36 | 87.81 | 185,795 | +0.03(+0.04%) |
Apr 05, 2019 | 87.50 | 88.00 | 86.64 | 87.77 | 239,770 | +0.52(+0.60%) |
Apr 04, 2019 | 86.09 | 87.40 | 86.01 | 87.25 | 300,246 | +0.79(+0.91%) |
Apr 03, 2019 | 86.69 | 87.16 | 86.05 | 86.46 | 243,105 | +0.71(+0.83%) |
Apr 02, 2019 | 85.48 | 86.30 | 85.32 | 85.74 | 304,843 | -0.11(-0.13%) |