Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 93.04 | 93.90 | 91.92 | 92.15 | 981,219 | -0.59(-0.63%) |
Jun 27, 2019 | 92.05 | 93.31 | 92.05 | 92.73 | 395,754 | +1.18(+1.28%) |
Jun 26, 2019 | 91.82 | 92.59 | 90.90 | 91.56 | 391,140 | -0.27(-0.29%) |
Jun 25, 2019 | 92.51 | 92.71 | 91.53 | 91.82 | 292,370 | -0.46(-0.50%) |
Jun 24, 2019 | 93.08 | 93.69 | 92.02 | 92.29 | 434,111 | -0.48(-0.52%) |
Jun 21, 2019 | 92.80 | 94.11 | 92.35 | 92.77 | 619,722 | -0.27(-0.30%) |
Jun 20, 2019 | 92.92 | 93.77 | 92.21 | 93.05 | 800,176 | +0.97(+1.05%) |
Jun 19, 2019 | 92.65 | 92.65 | 90.50 | 92.08 | 429,609 | +0.17(+0.19%) |
Jun 18, 2019 | 90.01 | 92.20 | 89.24 | 91.91 | 535,510 | +3.08(+3.47%) |
Jun 17, 2019 | 90.20 | 90.43 | 88.72 | 88.83 | 541,437 | -1.27(-1.41%) |
Jun 14, 2019 | 90.19 | 90.52 | 89.86 | 90.10 | 484,385 | -0.11(-0.13%) |
Jun 13, 2019 | 90.49 | 90.57 | 89.85 | 90.21 | 521,071 | +0.25(+0.27%) |
Jun 12, 2019 | 90.13 | 90.78 | 89.74 | 89.97 | 359,456 | -0.07(-0.07%) |
Jun 11, 2019 | 92.17 | 92.36 | 89.66 | 90.03 | 404,662 | -1.47(-1.61%) |
Jun 10, 2019 | 90.38 | 92.10 | 90.38 | 91.50 | 278,641 | +1.53(+1.70%) |
Jun 07, 2019 | 90.06 | 90.68 | 89.51 | 89.98 | 249,154 | +0.20(+0.22%) |
Jun 06, 2019 | 88.76 | 89.92 | 88.32 | 89.78 | 247,824 | +1.60(+1.82%) |
Jun 05, 2019 | 88.20 | 88.76 | 87.71 | 88.17 | 377,327 | +0.29(+0.33%) |
Jun 04, 2019 | 86.33 | 87.93 | 86.12 | 87.88 | 638,176 | +2.19(+2.56%) |
Jun 03, 2019 | 84.51 | 86.70 | 84.33 | 85.69 | 516,373 | +1.60(+1.91%) |
May 31, 2019 | 83.59 | 84.84 | 83.37 | 84.09 | 819,721 | -0.40(-0.47%) |
May 30, 2019 | 82.67 | 84.54 | 82.67 | 84.49 | 457,605 | +2.21(+2.68%) |
May 29, 2019 | 83.05 | 83.28 | 82.05 | 82.28 | 402,954 | -1.13(-1.35%) |
May 28, 2019 | 84.56 | 85.08 | 83.27 | 83.41 | 311,590 | -1.04(-1.23%) |
May 24, 2019 | 82.94 | 84.52 | 82.94 | 84.45 | 258,543 | +1.85(+2.24%) |
May 23, 2019 | 82.87 | 83.71 | 82.34 | 82.60 | 441,766 | -0.96(-1.15%) |
May 22, 2019 | 83.91 | 84.41 | 83.39 | 83.56 | 269,594 | -0.96(-1.13%) |
May 21, 2019 | 83.72 | 84.97 | 83.48 | 84.51 | 336,239 | +1.31(+1.57%) |
May 20, 2019 | 83.00 | 83.78 | 82.71 | 83.21 | 305,205 | -0.17(-0.20%) |
May 17, 2019 | 83.37 | 84.48 | 83.31 | 83.38 | 193,248 | -0.51(-0.61%) |
May 16, 2019 | 83.59 | 84.47 | 83.53 | 83.89 | 231,757 | +0.45(+0.53%) |
May 15, 2019 | 82.12 | 83.76 | 81.84 | 83.44 | 303,140 | +0.97(+1.17%) |
May 14, 2019 | 81.63 | 82.98 | 81.57 | 82.48 | 493,028 | +1.14(+1.40%) |
May 13, 2019 | 81.90 | 82.19 | 80.76 | 81.34 | 384,675 | -1.80(-2.17%) |
May 10, 2019 | 82.57 | 83.62 | 81.51 | 83.14 | 540,820 | +0.40(+0.48%) |
May 09, 2019 | 81.92 | 82.83 | 81.82 | 82.74 | 445,212 | +0.23(+0.28%) |
May 08, 2019 | 83.23 | 83.62 | 82.43 | 82.51 | 300,269 | -0.77(-0.93%) |
May 07, 2019 | 83.29 | 84.20 | 82.66 | 83.29 | 290,155 | -0.69(-0.82%) |
May 06, 2019 | 83.02 | 84.62 | 82.59 | 83.98 | 394,496 | -0.45(-0.54%) |
May 03, 2019 | 82.81 | 84.62 | 82.81 | 84.43 | 660,804 | +1.71(+2.07%) |
May 02, 2019 | 81.59 | 82.74 | 81.26 | 82.72 | 560,965 | +1.12(+1.37%) |
May 01, 2019 | 81.97 | 82.89 | 81.56 | 81.60 | 695,707 | -0.40(-0.48%) |
Apr 30, 2019 | 81.84 | 82.13 | 80.61 | 82.00 | 725,863 | -0.45(-0.55%) |
Apr 29, 2019 | 82.91 | 82.91 | 78.93 | 82.45 | 2,056,989 | -0.56(-0.67%) |
Apr 26, 2019 | 83.32 | 83.65 | 82.91 | 83.01 | 690,504 | -0.33(-0.40%) |
Apr 25, 2019 | 83.50 | 83.96 | 82.61 | 83.34 | 582,170 | -0.51(-0.61%) |
Apr 24, 2019 | 83.51 | 84.14 | 83.33 | 83.85 | 370,473 | +0.16(+0.19%) |
Apr 23, 2019 | 82.29 | 83.79 | 82.03 | 83.69 | 612,855 | +1.49(+1.82%) |
Apr 22, 2019 | 81.74 | 82.49 | 81.25 | 82.20 | 556,518 | +0.09(+0.12%) |
Apr 18, 2019 | 81.63 | 82.21 | 81.30 | 82.10 | 596,647 | +0.78(+0.95%) |
Apr 17, 2019 | 81.87 | 82.07 | 81.19 | 81.33 | 490,605 | -0.37(-0.45%) |
Apr 16, 2019 | 80.78 | 81.71 | 80.43 | 81.70 | 500,102 | +1.09(+1.35%) |
Apr 15, 2019 | 79.31 | 80.69 | 79.09 | 80.61 | 381,366 | +1.24(+1.56%) |
Apr 12, 2019 | 79.55 | 79.71 | 78.77 | 79.37 | 492,855 | -0.09(-0.12%) |
Apr 11, 2019 | 79.69 | 79.84 | 78.92 | 79.46 | 530,050 | -0.30(-0.38%) |
Apr 10, 2019 | 79.43 | 80.05 | 79.14 | 79.77 | 821,958 | +0.32(+0.40%) |
Apr 09, 2019 | 79.31 | 79.80 | 79.01 | 79.45 | 775,359 | -0.35(-0.44%) |
Apr 08, 2019 | 79.24 | 79.80 | 78.72 | 79.80 | 855,016 | +0.51(+0.64%) |
Apr 05, 2019 | 78.11 | 79.36 | 78.11 | 79.28 | 442,544 | +1.17(+1.50%) |
Apr 04, 2019 | 78.11 | 78.71 | 77.65 | 78.11 | 1,285,464 | +0.29(+0.38%) |
Apr 03, 2019 | 77.30 | 78.18 | 76.97 | 77.82 | 802,091 | +1.06(+1.38%) |
Apr 02, 2019 | 76.70 | 76.99 | 76.35 | 76.76 | 1,242,066 | -0.04(-0.05%) |