Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.72 | 88.75 | 86.34 | 88.72 | 5,026,355 | +2.52(+2.92%) |
Jun 27, 2019 | 86.08 | 87.11 | 85.77 | 86.20 | 687,675 | +0.42(+0.49%) |
Jun 26, 2019 | 85.64 | 86.07 | 85.37 | 85.78 | 722,913 | +0.26(+0.31%) |
Jun 25, 2019 | 86.06 | 86.09 | 85.45 | 85.52 | 587,618 | -0.28(-0.33%) |
Jun 24, 2019 | 85.64 | 86.38 | 85.42 | 85.80 | 665,655 | +0.09(+0.10%) |
Jun 21, 2019 | 86.43 | 87.73 | 85.71 | 85.72 | 1,756,608 | -0.80(-0.93%) |
Jun 20, 2019 | 84.97 | 86.67 | 84.76 | 86.52 | 1,186,868 | +1.74(+2.05%) |
Jun 19, 2019 | 84.83 | 84.93 | 83.71 | 84.78 | 903,669 | +0.28(+0.34%) |
Jun 18, 2019 | 83.10 | 84.64 | 82.95 | 84.50 | 1,357,395 | +2.01(+2.44%) |
Jun 17, 2019 | 83.21 | 83.42 | 82.42 | 82.48 | 1,144,925 | -0.53(-0.64%) |
Jun 14, 2019 | 83.35 | 83.35 | 82.53 | 83.01 | 755,289 | -0.67(-0.81%) |
Jun 13, 2019 | 83.84 | 84.01 | 83.01 | 83.68 | 747,007 | +0.29(+0.35%) |
Jun 12, 2019 | 83.98 | 84.70 | 83.22 | 83.39 | 1,075,014 | -0.76(-0.90%) |
Jun 11, 2019 | 85.11 | 85.48 | 83.88 | 84.15 | 913,591 | -0.18(-0.21%) |
Jun 10, 2019 | 84.14 | 84.94 | 84.05 | 84.33 | 1,342,206 | +0.69(+0.83%) |
Jun 07, 2019 | 81.99 | 83.93 | 81.88 | 83.64 | 998,551 | +1.78(+2.18%) |
Jun 06, 2019 | 82.34 | 82.34 | 81.18 | 81.85 | 1,183,130 | -0.42(-0.51%) |
Jun 05, 2019 | 82.07 | 82.33 | 80.74 | 82.27 | 1,189,547 | +0.68(+0.84%) |
Jun 04, 2019 | 80.90 | 81.71 | 80.14 | 81.59 | 1,414,187 | +1.45(+1.81%) |
Jun 03, 2019 | 79.84 | 80.86 | 79.59 | 80.13 | 1,407,747 | +0.28(+0.35%) |
May 31, 2019 | 80.19 | 80.78 | 79.79 | 79.85 | 1,106,333 | -1.87(-2.29%) |
May 30, 2019 | 81.57 | 82.18 | 81.23 | 81.72 | 534,877 | +0.41(+0.50%) |
May 29, 2019 | 81.34 | 81.82 | 80.85 | 81.31 | 2,195,769 | -0.53(-0.64%) |
May 28, 2019 | 82.73 | 83.03 | 81.73 | 81.84 | 1,561,273 | -0.55(-0.66%) |
May 24, 2019 | 83.21 | 83.54 | 82.33 | 82.39 | 1,057,826 | -0.37(-0.45%) |
May 23, 2019 | 82.53 | 82.78 | 82.01 | 82.76 | 1,230,288 | -0.72(-0.86%) |
May 22, 2019 | 83.98 | 84.25 | 83.46 | 83.48 | 1,067,055 | -0.84(-0.99%) |
May 21, 2019 | 83.63 | 84.44 | 83.51 | 84.32 | 1,118,182 | +1.28(+1.54%) |
May 20, 2019 | 83.20 | 83.77 | 82.74 | 83.04 | 806,487 | -0.72(-0.86%) |
May 17, 2019 | 83.55 | 84.41 | 83.49 | 83.76 | 777,243 | -0.67(-0.80%) |
May 16, 2019 | 83.98 | 84.58 | 83.62 | 84.44 | 711,516 | +0.80(+0.96%) |
May 15, 2019 | 82.47 | 84.00 | 81.91 | 83.64 | 967,219 | +0.73(+0.88%) |
May 14, 2019 | 82.35 | 83.72 | 82.35 | 82.90 | 920,057 | +0.89(+1.08%) |
May 13, 2019 | 81.69 | 82.39 | 81.09 | 82.02 | 1,273,325 | -1.43(-1.72%) |
May 10, 2019 | 82.76 | 83.71 | 81.42 | 83.45 | 768,423 | +0.13(+0.15%) |
May 09, 2019 | 82.34 | 83.47 | 81.87 | 83.32 | 623,543 | -0.04(-0.05%) |
May 08, 2019 | 83.27 | 83.98 | 82.78 | 83.36 | 971,217 | +0.03(+0.04%) |
May 07, 2019 | 83.36 | 84.38 | 82.73 | 83.33 | 1,498,450 | -1.03(-1.23%) |
May 06, 2019 | 83.65 | 84.43 | 83.13 | 84.37 | 977,638 | -0.81(-0.95%) |
May 03, 2019 | 85.37 | 85.54 | 84.93 | 85.18 | 1,075,465 | +0.32(+0.38%) |
May 02, 2019 | 84.30 | 85.18 | 83.97 | 84.85 | 999,184 | +0.64(+0.76%) |
May 01, 2019 | 86.30 | 86.55 | 84.17 | 84.21 | 1,752,700 | -1.77(-2.05%) |
Apr 30, 2019 | 85.67 | 86.04 | 85.22 | 85.98 | 1,732,196 | +0.71(+0.83%) |
Apr 29, 2019 | 85.61 | 85.79 | 84.92 | 85.26 | 1,076,755 | +0.14(+0.16%) |
Apr 26, 2019 | 83.85 | 85.17 | 83.59 | 85.13 | 1,074,850 | +1.36(+1.62%) |
Apr 25, 2019 | 84.34 | 84.76 | 83.34 | 83.77 | 1,135,347 | -1.16(-1.37%) |
Apr 24, 2019 | 85.12 | 85.59 | 84.91 | 84.93 | 718,477 | -0.19(-0.22%) |
Apr 23, 2019 | 84.37 | 85.41 | 84.27 | 85.12 | 772,645 | +0.65(+0.77%) |
Apr 22, 2019 | 83.88 | 84.57 | 83.58 | 84.46 | 467,830 | +0.13(+0.15%) |
Apr 18, 2019 | 84.05 | 84.41 | 83.64 | 84.34 | 978,245 | +0.72(+0.86%) |
Apr 17, 2019 | 84.57 | 84.57 | 83.57 | 83.62 | 615,056 | -0.16(-0.19%) |
Apr 16, 2019 | 83.87 | 84.10 | 83.29 | 83.77 | 708,025 | +0.28(+0.34%) |
Apr 15, 2019 | 83.79 | 84.06 | 83.22 | 83.49 | 678,718 | -0.19(-0.22%) |
Apr 12, 2019 | 82.92 | 83.78 | 82.88 | 83.67 | 1,292,055 | +0.98(+1.19%) |
Apr 11, 2019 | 82.04 | 82.76 | 81.87 | 82.69 | 500,362 | +0.74(+0.90%) |
Apr 10, 2019 | 81.70 | 82.04 | 81.36 | 81.95 | 574,906 | +0.48(+0.59%) |
Apr 09, 2019 | 82.08 | 82.08 | 81.34 | 81.47 | 658,416 | -1.04(-1.26%) |
Apr 08, 2019 | 81.97 | 82.55 | 81.52 | 82.51 | 775,025 | +0.32(+0.39%) |
Apr 05, 2019 | 81.99 | 82.22 | 81.79 | 82.19 | 660,949 | +0.27(+0.33%) |
Apr 04, 2019 | 82.48 | 82.63 | 81.53 | 81.92 | 1,003,962 | -0.31(-0.38%) |
Apr 03, 2019 | 82.10 | 82.52 | 81.77 | 82.23 | 1,536,980 | +0.59(+0.73%) |
Apr 02, 2019 | 81.91 | 81.92 | 81.33 | 81.64 | 1,319,712 | -0.27(-0.33%) |