Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.69 | 90.34 | 89.33 | 90.06 | 1,116,087 | +0.64(+0.72%) |
Jun 27, 2019 | 88.69 | 89.57 | 88.57 | 89.42 | 542,517 | +0.77(+0.87%) |
Jun 26, 2019 | 89.78 | 90.07 | 88.62 | 88.64 | 590,081 | -1.23(-1.37%) |
Jun 25, 2019 | 90.29 | 90.29 | 89.33 | 89.88 | 1,157,692 | -0.50(-0.56%) |
Jun 24, 2019 | 90.24 | 90.73 | 89.73 | 90.38 | 636,014 | -0.03(-0.03%) |
Jun 21, 2019 | 90.75 | 90.82 | 89.82 | 90.41 | 1,476,539 | +0.17(+0.18%) |
Jun 20, 2019 | 89.91 | 90.37 | 89.35 | 90.24 | 632,690 | +0.87(+0.97%) |
Jun 19, 2019 | 89.50 | 89.80 | 88.17 | 89.37 | 515,914 | -0.11(-0.13%) |
Jun 18, 2019 | 89.27 | 89.83 | 89.27 | 89.49 | 342,684 | +0.46(+0.52%) |
Jun 17, 2019 | 89.63 | 89.98 | 88.85 | 89.02 | 481,550 | -0.47(-0.52%) |
Jun 14, 2019 | 89.77 | 89.77 | 88.79 | 89.49 | 421,293 | +0.07(+0.08%) |
Jun 13, 2019 | 89.36 | 89.93 | 88.95 | 89.42 | 525,278 | +0.36(+0.40%) |
Jun 12, 2019 | 89.65 | 89.96 | 88.92 | 89.07 | 578,311 | -0.40(-0.45%) |
Jun 11, 2019 | 89.14 | 89.52 | 88.86 | 89.47 | 512,751 | +0.81(+0.91%) |
Jun 10, 2019 | 89.18 | 89.82 | 88.15 | 88.66 | 494,506 | -0.28(-0.31%) |
Jun 07, 2019 | 87.96 | 89.68 | 87.69 | 88.94 | 1,024,077 | +1.43(+1.63%) |
Jun 06, 2019 | 87.58 | 88.01 | 87.23 | 87.51 | 646,699 | +0.17(+0.19%) |
Jun 05, 2019 | 87.59 | 87.62 | 86.48 | 87.34 | 828,811 | +0.29(+0.34%) |
Jun 04, 2019 | 86.13 | 87.09 | 85.89 | 87.05 | 628,845 | +1.43(+1.67%) |
Jun 03, 2019 | 85.48 | 86.34 | 85.01 | 85.62 | 906,842 | +0.28(+0.32%) |
May 31, 2019 | 84.45 | 85.41 | 84.31 | 85.34 | 940,879 | +0.00(+0.00%) |
May 30, 2019 | 84.63 | 85.36 | 84.36 | 85.34 | 619,035 | +0.95(+1.12%) |
May 29, 2019 | 83.94 | 84.51 | 83.46 | 84.39 | 743,318 | +0.51(+0.61%) |
May 28, 2019 | 85.23 | 85.45 | 83.88 | 83.88 | 770,273 | -1.19(-1.40%) |
May 24, 2019 | 85.15 | 85.31 | 84.12 | 85.07 | 459,256 | +0.30(+0.36%) |
May 23, 2019 | 85.94 | 86.05 | 84.44 | 84.77 | 647,091 | -1.54(-1.78%) |
May 22, 2019 | 86.15 | 86.96 | 85.86 | 86.31 | 857,455 | +0.18(+0.21%) |
May 21, 2019 | 85.02 | 86.47 | 84.87 | 86.13 | 947,515 | +1.29(+1.53%) |
May 20, 2019 | 84.38 | 85.05 | 84.05 | 84.83 | 1,084,598 | +0.19(+0.22%) |
May 17, 2019 | 83.48 | 84.71 | 83.48 | 84.64 | 1,194,322 | +0.47(+0.55%) |
May 16, 2019 | 83.46 | 84.68 | 83.08 | 84.18 | 898,367 | +0.98(+1.17%) |
May 15, 2019 | 83.00 | 83.26 | 82.16 | 83.20 | 790,468 | -0.29(-0.35%) |
May 14, 2019 | 83.73 | 84.17 | 83.17 | 83.50 | 1,042,215 | -0.23(-0.28%) |
May 13, 2019 | 84.03 | 84.19 | 83.37 | 83.73 | 1,016,655 | -1.38(-1.62%) |
May 10, 2019 | 84.91 | 85.43 | 83.61 | 85.11 | 799,962 | +0.09(+0.11%) |
May 09, 2019 | 84.48 | 85.16 | 83.85 | 85.01 | 994,796 | +0.00(+0.00%) |
May 08, 2019 | 85.44 | 85.46 | 84.40 | 85.01 | 1,324,483 | -0.49(-0.58%) |
May 07, 2019 | 86.90 | 87.34 | 84.86 | 85.51 | 1,058,396 | -1.96(-2.24%) |
May 06, 2019 | 86.97 | 87.73 | 86.59 | 87.47 | 969,067 | -0.66(-0.74%) |
May 03, 2019 | 88.47 | 88.72 | 87.34 | 88.12 | 1,470,247 | +0.10(+0.12%) |
May 02, 2019 | 86.55 | 89.15 | 85.99 | 88.02 | 3,191,479 | +1.34(+1.54%) |
May 01, 2019 | 88.50 | 88.52 | 86.62 | 86.68 | 798,350 | -1.80(-2.04%) |
Apr 30, 2019 | 88.38 | 88.52 | 87.78 | 88.48 | 1,025,882 | -0.02(-0.02%) |
Apr 29, 2019 | 89.23 | 89.51 | 88.49 | 88.50 | 1,013,077 | -0.88(-0.98%) |
Apr 26, 2019 | 89.57 | 89.68 | 88.84 | 89.38 | 694,389 | +0.01(+0.01%) |
Apr 25, 2019 | 89.90 | 89.90 | 88.48 | 89.37 | 992,654 | -0.84(-0.93%) |
Apr 24, 2019 | 90.88 | 91.12 | 89.48 | 90.21 | 869,400 | -0.60(-0.66%) |
Apr 23, 2019 | 89.35 | 91.17 | 88.31 | 90.80 | 1,485,308 | +1.36(+1.52%) |
Apr 22, 2019 | 90.63 | 90.80 | 88.61 | 89.44 | 1,501,645 | -1.55(-1.71%) |
Apr 18, 2019 | 96.47 | 96.65 | 90.63 | 90.99 | 2,495,376 | -6.15(-6.33%) |
Apr 17, 2019 | 98.09 | 98.09 | 97.10 | 97.15 | 787,811 | -0.43(-0.44%) |
Apr 16, 2019 | 97.75 | 97.85 | 97.18 | 97.58 | 592,839 | +0.29(+0.30%) |
Apr 15, 2019 | 97.51 | 97.66 | 96.97 | 97.29 | 639,244 | -0.06(-0.06%) |
Apr 12, 2019 | 97.51 | 97.54 | 96.65 | 97.35 | 801,932 | +0.20(+0.20%) |
Apr 11, 2019 | 97.54 | 97.54 | 97.00 | 97.15 | 771,983 | -0.16(-0.17%) |
Apr 10, 2019 | 97.72 | 97.87 | 96.73 | 97.31 | 732,422 | -0.26(-0.27%) |
Apr 09, 2019 | 98.37 | 98.37 | 97.31 | 97.57 | 784,303 | -1.16(-1.17%) |
Apr 08, 2019 | 99.04 | 99.07 | 98.25 | 98.73 | 691,622 | -0.63(-0.63%) |
Apr 05, 2019 | 98.17 | 99.41 | 98.03 | 99.36 | 678,397 | +1.35(+1.37%) |
Apr 04, 2019 | 97.50 | 98.04 | 97.16 | 98.01 | 954,322 | +0.85(+0.87%) |
Apr 03, 2019 | 97.25 | 97.55 | 96.86 | 97.16 | 1,284,647 | +0.09(+0.10%) |
Apr 02, 2019 | 97.32 | 97.57 | 96.78 | 97.07 | 928,028 | -0.53(-0.54%) |