Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 84.16 | 86.14 | 84.16 | 85.88 | 241,338 | +1.94(+2.32%) |
Jun 27, 2019 | 82.58 | 83.98 | 82.22 | 83.93 | 88,699 | +1.97(+2.41%) |
Jun 26, 2019 | 83.50 | 84.34 | 81.54 | 81.96 | 92,901 | -1.43(-1.71%) |
Jun 25, 2019 | 83.15 | 84.29 | 82.67 | 83.39 | 71,611 | +0.49(+0.59%) |
Jun 24, 2019 | 83.65 | 83.90 | 82.69 | 82.91 | 69,909 | -0.82(-0.98%) |
Jun 21, 2019 | 85.05 | 85.57 | 83.63 | 83.73 | 147,050 | -1.94(-2.27%) |
Jun 20, 2019 | 86.94 | 86.94 | 85.28 | 85.67 | 59,556 | -0.07(-0.09%) |
Jun 19, 2019 | 84.84 | 85.99 | 84.40 | 85.75 | 79,013 | +0.87(+1.02%) |
Jun 18, 2019 | 85.28 | 86.60 | 84.64 | 84.88 | 75,407 | +0.30(+0.35%) |
Jun 17, 2019 | 85.88 | 85.88 | 84.45 | 84.58 | 59,811 | -1.16(-1.35%) |
Jun 14, 2019 | 86.38 | 86.95 | 85.46 | 85.74 | 72,455 | -0.81(-0.94%) |
Jun 13, 2019 | 87.14 | 87.63 | 86.03 | 86.55 | 85,271 | -0.18(-0.20%) |
Jun 12, 2019 | 86.22 | 87.60 | 85.84 | 86.73 | 71,524 | +0.47(+0.54%) |
Jun 11, 2019 | 85.96 | 86.76 | 85.11 | 86.26 | 104,192 | +1.12(+1.32%) |
Jun 10, 2019 | 84.59 | 85.58 | 84.40 | 85.14 | 65,607 | +1.07(+1.28%) |
Jun 07, 2019 | 84.50 | 84.97 | 83.79 | 84.07 | 114,836 | -0.11(-0.13%) |
Jun 06, 2019 | 83.75 | 84.65 | 82.45 | 84.18 | 110,043 | +0.70(+0.84%) |
Jun 05, 2019 | 83.41 | 83.66 | 82.18 | 83.48 | 107,371 | +0.24(+0.29%) |
Jun 04, 2019 | 81.56 | 83.24 | 80.57 | 83.23 | 80,279 | +2.51(+3.11%) |
Jun 03, 2019 | 79.28 | 81.12 | 79.05 | 80.72 | 108,416 | +1.43(+1.80%) |
May 31, 2019 | 78.80 | 79.66 | 78.48 | 79.29 | 81,552 | -0.69(-0.86%) |
May 30, 2019 | 80.08 | 80.50 | 79.42 | 79.98 | 66,369 | -0.04(-0.05%) |
May 29, 2019 | 78.98 | 80.25 | 78.98 | 80.02 | 65,591 | +0.35(+0.44%) |
May 28, 2019 | 79.62 | 80.29 | 79.27 | 79.67 | 69,045 | -0.03(-0.04%) |
May 24, 2019 | 78.86 | 80.02 | 78.60 | 79.69 | 57,424 | +1.37(+1.75%) |
May 23, 2019 | 80.11 | 80.11 | 77.31 | 78.32 | 109,201 | -2.50(-3.09%) |
May 22, 2019 | 80.56 | 81.03 | 80.23 | 80.82 | 46,414 | -0.17(-0.21%) |
May 21, 2019 | 81.23 | 81.54 | 80.61 | 80.99 | 66,228 | +0.17(+0.21%) |
May 20, 2019 | 82.76 | 83.27 | 80.60 | 80.82 | 109,196 | -2.63(-3.15%) |
May 17, 2019 | 83.47 | 84.77 | 82.96 | 83.45 | 319,002 | -0.54(-0.64%) |
May 16, 2019 | 83.09 | 84.67 | 83.09 | 83.99 | 82,113 | +1.16(+1.39%) |
May 15, 2019 | 82.30 | 83.79 | 81.89 | 82.83 | 81,812 | -0.20(-0.24%) |
May 14, 2019 | 81.23 | 83.29 | 81.23 | 83.03 | 138,429 | +2.11(+2.61%) |
May 13, 2019 | 81.55 | 81.99 | 80.71 | 80.91 | 126,473 | -2.30(-2.77%) |
May 10, 2019 | 83.63 | 83.66 | 82.92 | 83.22 | 164,009 | -0.45(-0.53%) |
May 09, 2019 | 81.40 | 84.09 | 81.40 | 83.66 | 92,059 | +1.38(+1.68%) |
May 08, 2019 | 82.50 | 82.81 | 81.75 | 82.28 | 83,856 | -0.20(-0.24%) |
May 07, 2019 | 84.91 | 84.91 | 81.87 | 82.48 | 86,975 | -3.39(-3.95%) |
May 06, 2019 | 84.15 | 86.05 | 83.93 | 85.87 | 98,516 | +1.05(+1.24%) |
May 03, 2019 | 82.37 | 85.16 | 82.24 | 84.82 | 104,652 | +2.81(+3.43%) |
May 02, 2019 | 84.56 | 84.68 | 81.74 | 82.00 | 109,612 | -2.80(-3.31%) |
May 01, 2019 | 86.64 | 87.21 | 84.58 | 84.81 | 246,578 | -1.41(-1.63%) |
Apr 30, 2019 | 85.12 | 86.90 | 83.34 | 86.22 | 207,100 | +1.24(+1.46%) |
Apr 29, 2019 | 84.02 | 85.12 | 83.95 | 84.98 | 115,430 | +0.96(+1.14%) |
Apr 26, 2019 | 82.76 | 84.16 | 82.22 | 84.02 | 140,824 | +1.26(+1.52%) |
Apr 25, 2019 | 83.08 | 83.30 | 82.51 | 82.76 | 71,330 | -0.54(-0.65%) |
Apr 24, 2019 | 83.64 | 83.85 | 82.81 | 83.30 | 108,730 | -0.30(-0.36%) |
Apr 23, 2019 | 82.36 | 84.12 | 82.03 | 83.60 | 80,521 | +1.07(+1.30%) |
Apr 22, 2019 | 83.77 | 84.59 | 82.17 | 82.53 | 76,997 | -1.23(-1.47%) |
Apr 18, 2019 | 83.71 | 84.56 | 83.47 | 83.76 | 72,666 | -0.34(-0.41%) |
Apr 17, 2019 | 84.78 | 85.14 | 83.79 | 84.10 | 82,017 | -0.28(-0.33%) |
Apr 16, 2019 | 83.76 | 84.55 | 83.57 | 84.38 | 104,683 | +0.97(+1.16%) |
Apr 15, 2019 | 83.51 | 84.23 | 82.87 | 83.41 | 82,914 | -0.10(-0.12%) |
Apr 12, 2019 | 83.48 | 84.01 | 82.91 | 83.51 | 80,072 | +0.24(+0.29%) |
Apr 11, 2019 | 83.08 | 83.82 | 82.82 | 83.27 | 78,648 | +0.19(+0.22%) |
Apr 10, 2019 | 81.70 | 83.25 | 81.70 | 83.08 | 86,520 | +1.39(+1.70%) |
Apr 09, 2019 | 83.25 | 83.43 | 81.63 | 81.70 | 105,221 | -1.60(-1.92%) |
Apr 08, 2019 | 83.14 | 83.43 | 82.58 | 83.30 | 65,893 | -0.04(-0.04%) |
Apr 05, 2019 | 83.08 | 83.83 | 82.85 | 83.34 | 47,120 | +0.38(+0.46%) |
Apr 04, 2019 | 82.17 | 83.41 | 82.17 | 82.95 | 55,904 | +0.81(+0.99%) |
Apr 03, 2019 | 82.75 | 82.82 | 81.65 | 82.14 | 61,063 | +0.34(+0.42%) |
Apr 02, 2019 | 82.18 | 82.18 | 81.25 | 81.80 | 53,841 | -0.39(-0.48%) |