Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.62 | 89.39 | 88.51 | 89.35 | 1,998,627 | +1.36(+1.55%) |
Jun 27, 2019 | 87.82 | 88.17 | 87.49 | 87.98 | 1,223,391 | +0.57(+0.65%) |
Jun 26, 2019 | 89.28 | 89.37 | 87.32 | 87.41 | 2,105,861 | -1.86(-2.09%) |
Jun 25, 2019 | 89.88 | 90.00 | 89.27 | 89.27 | 2,151,381 | -0.51(-0.57%) |
Jun 24, 2019 | 88.87 | 90.12 | 88.83 | 89.78 | 1,362,979 | +0.86(+0.97%) |
Jun 21, 2019 | 90.79 | 90.93 | 88.68 | 88.92 | 3,078,410 | -2.06(-2.26%) |
Jun 20, 2019 | 90.49 | 91.37 | 90.14 | 90.98 | 3,267,611 | +0.69(+0.77%) |
Jun 19, 2019 | 89.66 | 90.52 | 89.66 | 90.29 | 2,908,415 | +0.78(+0.87%) |
Jun 18, 2019 | 89.00 | 89.66 | 88.80 | 89.50 | 1,670,075 | +0.52(+0.58%) |
Jun 17, 2019 | 89.84 | 89.88 | 88.78 | 88.98 | 1,473,908 | -0.76(-0.84%) |
Jun 14, 2019 | 88.90 | 90.04 | 88.88 | 89.74 | 1,160,251 | +0.91(+1.03%) |
Jun 13, 2019 | 88.47 | 88.96 | 88.19 | 88.83 | 2,141,167 | +0.43(+0.49%) |
Jun 12, 2019 | 88.34 | 88.88 | 88.15 | 88.40 | 1,283,516 | +0.16(+0.18%) |
Jun 11, 2019 | 88.78 | 89.06 | 87.62 | 88.24 | 1,693,673 | -0.32(-0.36%) |
Jun 10, 2019 | 88.76 | 88.97 | 88.33 | 88.55 | 1,802,369 | +0.06(+0.07%) |
Jun 07, 2019 | 87.49 | 88.84 | 87.45 | 88.49 | 2,583,988 | +1.07(+1.23%) |
Jun 06, 2019 | 87.35 | 87.57 | 86.93 | 87.42 | 2,016,327 | +0.15(+0.17%) |
Jun 05, 2019 | 86.02 | 87.42 | 85.94 | 87.27 | 2,330,008 | +1.27(+1.48%) |
Jun 04, 2019 | 85.75 | 86.16 | 85.35 | 86.00 | 1,988,701 | +0.98(+1.15%) |
Jun 03, 2019 | 83.76 | 85.19 | 83.70 | 85.02 | 2,344,440 | +1.11(+1.32%) |
May 31, 2019 | 83.41 | 84.12 | 83.31 | 83.92 | 1,596,967 | -0.33(-0.40%) |
May 30, 2019 | 84.42 | 84.70 | 83.85 | 84.25 | 1,588,649 | +0.14(+0.17%) |
May 29, 2019 | 83.82 | 84.24 | 83.26 | 84.11 | 2,063,250 | +1.00(+1.20%) |
May 28, 2019 | 84.19 | 84.68 | 83.05 | 83.11 | 2,167,698 | -1.12(-1.33%) |
May 24, 2019 | 84.11 | 84.34 | 83.71 | 84.23 | 1,200,749 | +0.34(+0.41%) |
May 23, 2019 | 84.34 | 84.34 | 83.44 | 83.89 | 1,486,672 | -0.97(-1.14%) |
May 22, 2019 | 84.51 | 85.09 | 83.99 | 84.86 | 2,146,534 | +0.16(+0.19%) |
May 21, 2019 | 84.26 | 84.78 | 83.74 | 84.70 | 2,133,568 | +0.85(+1.01%) |
May 20, 2019 | 83.50 | 84.33 | 83.42 | 83.86 | 1,415,039 | +0.26(+0.31%) |
May 17, 2019 | 83.05 | 84.15 | 83.05 | 83.59 | 1,620,410 | -0.20(-0.24%) |
May 16, 2019 | 83.56 | 84.55 | 83.47 | 83.79 | 2,231,772 | +0.33(+0.40%) |
May 15, 2019 | 82.54 | 83.99 | 82.54 | 83.46 | 2,117,864 | +0.66(+0.79%) |
May 14, 2019 | 82.12 | 83.67 | 82.10 | 82.81 | 2,625,516 | +0.58(+0.70%) |
May 13, 2019 | 83.23 | 83.33 | 81.76 | 82.23 | 1,544,732 | -2.01(-2.39%) |
May 10, 2019 | 82.17 | 84.35 | 82.12 | 84.24 | 2,155,284 | +1.74(+2.11%) |
May 09, 2019 | 82.75 | 83.11 | 82.14 | 82.50 | 2,297,008 | -0.81(-0.98%) |
May 08, 2019 | 83.25 | 84.08 | 82.88 | 83.31 | 2,429,578 | -0.30(-0.36%) |
May 07, 2019 | 85.00 | 85.48 | 83.26 | 83.61 | 2,542,715 | -1.77(-2.07%) |
May 06, 2019 | 85.23 | 85.81 | 84.69 | 85.38 | 1,853,335 | -0.79(-0.91%) |
May 03, 2019 | 86.25 | 86.53 | 84.90 | 86.16 | 2,320,838 | +0.25(+0.29%) |
May 02, 2019 | 86.51 | 87.40 | 84.94 | 85.91 | 2,230,079 | +0.25(+0.30%) |
May 01, 2019 | 86.57 | 87.27 | 85.66 | 85.66 | 2,391,000 | -0.93(-1.07%) |
Apr 30, 2019 | 85.57 | 86.65 | 85.43 | 86.58 | 2,013,148 | +1.14(+1.33%) |
Apr 29, 2019 | 85.25 | 85.88 | 85.25 | 85.45 | 1,343,419 | +0.31(+0.36%) |
Apr 26, 2019 | 84.40 | 85.24 | 84.23 | 85.14 | 1,394,104 | +0.82(+0.97%) |
Apr 25, 2019 | 83.94 | 84.67 | 83.48 | 84.32 | 1,696,974 | +0.05(+0.06%) |
Apr 24, 2019 | 84.85 | 85.16 | 84.24 | 84.27 | 2,019,324 | -0.77(-0.90%) |
Apr 23, 2019 | 84.56 | 85.31 | 84.37 | 85.04 | 2,007,141 | +0.19(+0.23%) |
Apr 22, 2019 | 84.12 | 84.89 | 83.93 | 84.84 | 1,200,654 | +0.31(+0.36%) |
Apr 18, 2019 | 85.08 | 85.90 | 84.52 | 84.54 | 2,898,044 | -0.62(-0.73%) |
Apr 17, 2019 | 85.94 | 86.09 | 84.95 | 85.16 | 1,463,132 | -0.66(-0.77%) |
Apr 16, 2019 | 84.56 | 85.87 | 84.43 | 85.82 | 2,023,521 | +1.56(+1.86%) |
Apr 15, 2019 | 84.80 | 84.94 | 84.09 | 84.26 | 1,064,060 | -0.53(-0.63%) |
Apr 12, 2019 | 84.18 | 84.87 | 84.07 | 84.79 | 1,620,067 | +1.05(+1.25%) |
Apr 11, 2019 | 83.25 | 83.82 | 83.14 | 83.74 | 1,337,163 | +0.71(+0.85%) |
Apr 10, 2019 | 82.67 | 83.08 | 82.38 | 83.03 | 1,637,972 | +0.56(+0.68%) |
Apr 09, 2019 | 82.52 | 82.95 | 82.23 | 82.47 | 1,235,115 | -0.45(-0.54%) |
Apr 08, 2019 | 83.62 | 84.13 | 82.33 | 82.92 | 1,798,515 | -1.26(-1.50%) |
Apr 05, 2019 | 84.29 | 84.89 | 83.90 | 84.18 | 1,615,033 | +0.21(+0.25%) |
Apr 04, 2019 | 83.41 | 84.13 | 83.41 | 83.97 | 1,773,128 | +0.38(+0.45%) |
Apr 03, 2019 | 83.25 | 83.79 | 82.56 | 83.59 | 2,885,604 | +0.73(+0.88%) |
Apr 02, 2019 | 83.35 | 83.41 | 82.82 | 82.87 | 1,836,685 | -0.24(-0.29%) |