Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.00 | 87.10 | 85.26 | 86.83 | 2,175,500 | -0.03(-0.03%) |
Jun 27, 2019 | 84.75 | 87.06 | 84.67 | 86.86 | 1,793,634 | +2.72(+3.23%) |
Jun 26, 2019 | 83.36 | 84.72 | 83.00 | 84.14 | 1,696,311 | +0.77(+0.92%) |
Jun 25, 2019 | 82.86 | 84.46 | 82.72 | 83.37 | 2,006,943 | +0.73(+0.88%) |
Jun 24, 2019 | 84.81 | 84.81 | 81.16 | 82.64 | 4,026,472 | -3.00(-3.50%) |
Jun 21, 2019 | 87.76 | 88.64 | 83.26 | 85.64 | 10,383,100 | +2.64(+3.18%) |
Jun 20, 2019 | 84.00 | 84.18 | 82.32 | 83.00 | 2,785,456 | -0.49(-0.59%) |
Jun 19, 2019 | 84.31 | 84.45 | 82.20 | 83.49 | 1,398,801 | -0.18(-0.22%) |
Jun 18, 2019 | 84.29 | 84.34 | 83.03 | 83.67 | 1,269,638 | -0.20(-0.24%) |
Jun 17, 2019 | 84.50 | 84.99 | 83.41 | 83.87 | 1,877,439 | +0.33(+0.40%) |
Jun 14, 2019 | 83.67 | 84.00 | 82.65 | 83.54 | 1,631,600 | +1.39(+1.69%) |
Jun 13, 2019 | 82.17 | 82.50 | 81.61 | 82.15 | 1,173,208 | +0.11(+0.13%) |
Jun 12, 2019 | 81.41 | 82.15 | 80.65 | 82.04 | 1,369,060 | +0.82(+1.01%) |
Jun 11, 2019 | 82.99 | 83.33 | 80.54 | 81.22 | 1,167,537 | -1.14(-1.38%) |
Jun 10, 2019 | 80.77 | 82.44 | 80.35 | 82.36 | 2,575,081 | +2.47(+3.09%) |
Jun 07, 2019 | 80.38 | 80.56 | 79.69 | 79.89 | 1,854,600 | -0.06(-0.08%) |
Jun 06, 2019 | 79.96 | 80.32 | 79.46 | 79.95 | 1,876,237 | -0.09(-0.11%) |
Jun 05, 2019 | 80.59 | 80.92 | 79.88 | 80.04 | 1,558,442 | -0.23(-0.29%) |
Jun 04, 2019 | 79.70 | 81.59 | 79.70 | 80.27 | 2,585,556 | +0.86(+1.08%) |
Jun 03, 2019 | 78.05 | 80.00 | 77.78 | 79.41 | 2,534,812 | +1.13(+1.44%) |
May 31, 2019 | 78.15 | 78.88 | 77.90 | 78.28 | 1,812,500 | +0.19(+0.24%) |
May 30, 2019 | 77.27 | 78.40 | 77.27 | 78.09 | 1,173,520 | +0.96(+1.24%) |
May 29, 2019 | 75.85 | 77.31 | 75.81 | 77.13 | 1,309,807 | +0.89(+1.17%) |
May 28, 2019 | 76.78 | 77.65 | 76.18 | 76.24 | 1,817,540 | -0.24(-0.31%) |
May 24, 2019 | 77.28 | 77.86 | 76.28 | 76.48 | 1,029,100 | -0.30(-0.39%) |
May 23, 2019 | 77.24 | 77.69 | 76.13 | 76.78 | 959,454 | -1.12(-1.44%) |
May 22, 2019 | 77.28 | 78.39 | 77.03 | 77.90 | 1,179,838 | -0.08(-0.10%) |
May 21, 2019 | 77.21 | 78.20 | 76.80 | 77.98 | 1,067,093 | +1.12(+1.46%) |
May 20, 2019 | 75.95 | 77.43 | 75.80 | 76.86 | 1,230,867 | +0.47(+0.62%) |
May 17, 2019 | 75.38 | 77.25 | 75.10 | 76.39 | 997,600 | +0.45(+0.59%) |
May 16, 2019 | 75.88 | 76.36 | 75.63 | 75.94 | 1,616,277 | +0.04(+0.05%) |
May 15, 2019 | 76.63 | 77.04 | 75.84 | 75.90 | 1,639,676 | -1.28(-1.66%) |
May 14, 2019 | 76.97 | 77.57 | 76.81 | 77.18 | 1,341,356 | +0.42(+0.55%) |
May 13, 2019 | 77.80 | 77.80 | 75.95 | 76.76 | 972,067 | -2.31(-2.92%) |
May 10, 2019 | 78.50 | 79.61 | 77.39 | 79.07 | 1,459,600 | +0.54(+0.69%) |
May 09, 2019 | 77.07 | 78.78 | 77.00 | 78.53 | 772,825 | +0.82(+1.06%) |
May 08, 2019 | 77.55 | 78.09 | 77.16 | 77.71 | 1,058,361 | +0.03(+0.04%) |
May 07, 2019 | 77.75 | 78.41 | 77.06 | 77.68 | 1,024,890 | -0.63(-0.80%) |
May 06, 2019 | 77.65 | 78.66 | 77.42 | 78.31 | 776,325 | -0.31(-0.39%) |
May 03, 2019 | 78.10 | 78.79 | 77.59 | 78.62 | 905,800 | +0.38(+0.49%) |
May 02, 2019 | 78.27 | 78.72 | 76.96 | 78.24 | 2,085,476 | -0.11(-0.14%) |
May 01, 2019 | 77.94 | 79.26 | 77.73 | 78.35 | 1,912,577 | +0.49(+0.63%) |
Apr 30, 2019 | 77.24 | 78.00 | 76.68 | 77.86 | 1,900,063 | +0.54(+0.70%) |
Apr 29, 2019 | 77.70 | 78.20 | 77.20 | 77.32 | 1,380,267 | -0.65(-0.83%) |
Apr 26, 2019 | 76.28 | 77.99 | 76.08 | 77.97 | 1,165,400 | +1.64(+2.15%) |
Apr 25, 2019 | 76.92 | 77.28 | 76.33 | 76.33 | 1,037,778 | -0.96(-1.24%) |
Apr 24, 2019 | 77.39 | 77.85 | 76.75 | 77.29 | 1,087,115 | -0.05(-0.06%) |
Apr 23, 2019 | 76.10 | 77.54 | 75.81 | 77.34 | 1,916,537 | +1.64(+2.17%) |
Apr 22, 2019 | 76.91 | 76.91 | 75.55 | 75.70 | 1,167,274 | -1.30(-1.69%) |
Apr 18, 2019 | 77.29 | 77.36 | 75.81 | 77.00 | 1,438,800 | -0.42(-0.54%) |
Apr 17, 2019 | 76.70 | 78.43 | 76.12 | 77.42 | 2,672,055 | +1.48(+1.95%) |
Apr 16, 2019 | 75.20 | 76.01 | 74.99 | 75.94 | 1,312,387 | +0.91(+1.21%) |
Apr 15, 2019 | 74.45 | 75.09 | 74.13 | 75.03 | 1,092,469 | +0.45(+0.60%) |
Apr 12, 2019 | 74.09 | 74.68 | 74.05 | 74.58 | 879,200 | +0.68(+0.92%) |
Apr 11, 2019 | 74.07 | 74.63 | 73.32 | 73.90 | 1,302,426 | -0.41(-0.55%) |
Apr 10, 2019 | 73.41 | 74.36 | 72.89 | 74.31 | 1,140,861 | +1.00(+1.36%) |
Apr 09, 2019 | 72.85 | 73.73 | 72.56 | 73.31 | 1,435,314 | +0.61(+0.84%) |
Apr 08, 2019 | 72.42 | 72.98 | 71.79 | 72.70 | 1,320,504 | +0.66(+0.92%) |
Apr 05, 2019 | 72.20 | 72.40 | 71.64 | 72.04 | 1,527,100 | -0.05(-0.07%) |
Apr 04, 2019 | 71.45 | 72.19 | 71.20 | 72.09 | 1,179,078 | +0.89(+1.25%) |
Apr 03, 2019 | 70.22 | 71.74 | 70.22 | 71.20 | 2,663,314 | +1.41(+2.02%) |
Apr 02, 2019 | 69.11 | 70.70 | 68.97 | 69.79 | 2,409,716 | +0.72(+1.04%) |