Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.57 | 86.14 | 85.33 | 85.51 | 412,900 | -0.98(-1.13%) |
May 30, 2019 | 86.81 | 87.61 | 86.40 | 86.49 | 308,892 | -0.32(-0.37%) |
May 29, 2019 | 86.03 | 86.95 | 85.74 | 86.81 | 521,803 | +0.53(+0.61%) |
May 28, 2019 | 87.04 | 87.24 | 86.19 | 86.28 | 630,514 | -0.91(-1.04%) |
May 24, 2019 | 86.89 | 87.33 | 86.45 | 87.19 | 443,800 | +0.53(+0.61%) |
May 23, 2019 | 87.45 | 87.60 | 86.12 | 86.66 | 554,434 | -1.79(-2.02%) |
May 22, 2019 | 88.46 | 88.75 | 88.16 | 88.45 | 500,689 | -0.37(-0.42%) |
May 21, 2019 | 88.78 | 89.41 | 88.51 | 88.82 | 473,538 | +0.52(+0.59%) |
May 20, 2019 | 87.28 | 88.41 | 87.21 | 88.30 | 589,879 | +0.91(+1.04%) |
May 17, 2019 | 86.52 | 88.15 | 86.50 | 87.39 | 507,000 | +0.00(+0.00%) |
May 16, 2019 | 87.16 | 87.82 | 87.12 | 87.39 | 442,304 | +0.64(+0.74%) |
May 15, 2019 | 86.51 | 87.24 | 86.07 | 86.75 | 356,875 | -0.56(-0.64%) |
May 14, 2019 | 86.45 | 87.87 | 86.45 | 87.31 | 402,222 | +1.01(+1.17%) |
May 13, 2019 | 86.82 | 87.27 | 85.85 | 86.30 | 481,289 | -1.94(-2.20%) |
May 10, 2019 | 86.77 | 88.35 | 86.38 | 88.24 | 331,700 | +1.10(+1.26%) |
May 09, 2019 | 86.08 | 87.40 | 85.90 | 87.14 | 338,926 | +0.27(+0.31%) |
May 08, 2019 | 86.28 | 87.48 | 86.03 | 86.87 | 426,127 | +0.31(+0.36%) |
May 07, 2019 | 87.40 | 87.79 | 85.98 | 86.56 | 328,426 | -1.38(-1.57%) |
May 06, 2019 | 86.61 | 88.23 | 86.36 | 87.94 | 250,738 | +0.04(+0.05%) |
May 03, 2019 | 87.73 | 88.32 | 87.47 | 87.90 | 284,200 | +0.40(+0.46%) |
May 02, 2019 | 87.39 | 87.96 | 86.92 | 87.50 | 390,819 | +0.19(+0.22%) |
May 01, 2019 | 87.57 | 88.03 | 87.09 | 87.31 | 435,280 | -0.35(-0.40%) |
Apr 30, 2019 | 87.81 | 87.81 | 86.77 | 87.66 | 465,735 | -0.05(-0.06%) |
Apr 29, 2019 | 87.19 | 88.04 | 87.08 | 87.71 | 447,325 | +0.71(+0.82%) |
Apr 26, 2019 | 86.71 | 87.02 | 86.12 | 87.00 | 282,500 | +0.45(+0.52%) |
Apr 25, 2019 | 85.73 | 86.84 | 85.25 | 86.55 | 406,176 | +0.20(+0.23%) |
Apr 24, 2019 | 86.63 | 86.74 | 86.08 | 86.35 | 526,216 | -0.46(-0.53%) |
Apr 23, 2019 | 86.95 | 87.23 | 86.52 | 86.81 | 611,309 | -0.25(-0.29%) |
Apr 22, 2019 | 88.85 | 88.87 | 86.43 | 87.06 | 710,860 | -1.68(-1.89%) |
Apr 18, 2019 | 86.51 | 91.28 | 86.51 | 88.74 | 1,051,800 | +2.48(+2.88%) |
Apr 17, 2019 | 87.49 | 87.49 | 86.21 | 86.26 | 702,302 | -0.84(-0.96%) |
Apr 16, 2019 | 86.47 | 87.31 | 86.39 | 87.10 | 397,075 | +0.98(+1.14%) |
Apr 15, 2019 | 86.63 | 87.16 | 85.95 | 86.12 | 350,977 | -0.72(-0.83%) |
Apr 12, 2019 | 86.52 | 87.13 | 86.06 | 86.84 | 370,400 | +1.39(+1.63%) |
Apr 11, 2019 | 85.31 | 86.13 | 84.96 | 85.45 | 423,797 | +0.43(+0.51%) |
Apr 10, 2019 | 84.28 | 85.15 | 84.10 | 85.02 | 350,518 | +0.80(+0.95%) |
Apr 09, 2019 | 84.94 | 84.97 | 84.10 | 84.22 | 376,005 | -1.24(-1.45%) |
Apr 08, 2019 | 85.14 | 85.56 | 85.08 | 85.46 | 408,312 | +0.14(+0.16%) |
Apr 05, 2019 | 84.59 | 85.34 | 84.23 | 85.32 | 606,700 | +0.75(+0.89%) |
Apr 04, 2019 | 84.56 | 85.32 | 84.31 | 84.57 | 294,340 | -0.12(-0.14%) |
Apr 03, 2019 | 84.58 | 85.04 | 84.36 | 84.69 | 548,669 | +0.82(+0.98%) |
Apr 02, 2019 | 84.09 | 84.56 | 83.57 | 83.87 | 633,368 | -0.29(-0.34%) |
Apr 01, 2019 | 82.42 | 84.23 | 82.42 | 84.16 | 685,302 | +2.21(+2.70%) |
Mar 29, 2019 | 82.40 | 82.66 | 81.73 | 81.95 | 603,200 | +0.15(+0.18%) |
Mar 28, 2019 | 82.07 | 82.49 | 81.00 | 81.80 | 477,669 | -0.15(-0.18%) |
Mar 27, 2019 | 81.75 | 82.42 | 81.69 | 81.95 | 395,859 | +0.08(+0.10%) |
Mar 26, 2019 | 81.46 | 81.97 | 81.19 | 81.87 | 360,984 | +1.02(+1.26%) |
Mar 25, 2019 | 80.35 | 81.38 | 80.14 | 80.85 | 438,161 | +0.54(+0.67%) |
Mar 22, 2019 | 81.64 | 81.79 | 80.25 | 80.31 | 772,600 | -2.06(-2.50%) |
Mar 21, 2019 | 81.47 | 82.55 | 80.92 | 82.37 | 464,055 | +0.45(+0.55%) |
Mar 20, 2019 | 83.41 | 83.46 | 81.80 | 81.92 | 686,440 | -1.49(-1.79%) |
Mar 19, 2019 | 84.40 | 84.65 | 83.29 | 83.41 | 509,118 | -0.60(-0.71%) |
Mar 18, 2019 | 83.42 | 84.54 | 83.35 | 84.01 | 592,152 | +0.90(+1.08%) |
Mar 15, 2019 | 82.62 | 83.35 | 82.41 | 83.11 | 932,500 | +0.43(+0.52%) |
Mar 14, 2019 | 82.51 | 82.72 | 82.02 | 82.68 | 521,786 | +0.12(+0.15%) |
Mar 13, 2019 | 82.75 | 83.16 | 82.16 | 82.56 | 571,250 | +0.24(+0.29%) |
Mar 12, 2019 | 82.33 | 82.62 | 82.15 | 82.32 | 495,512 | +0.23(+0.28%) |
Mar 11, 2019 | 81.44 | 82.14 | 81.27 | 82.09 | 578,341 | +0.94(+1.16%) |
Mar 08, 2019 | 80.68 | 81.24 | 80.50 | 81.15 | 517,000 | -0.10(-0.12%) |
Mar 07, 2019 | 81.49 | 81.50 | 80.45 | 81.25 | 545,282 | -0.54(-0.66%) |
Mar 06, 2019 | 82.43 | 82.66 | 81.78 | 81.79 | 307,093 | -0.76(-0.92%) |
Mar 05, 2019 | 82.67 | 83.07 | 81.77 | 82.55 | 405,124 | +0.12(+0.15%) |
Mar 04, 2019 | 83.01 | 83.54 | 81.70 | 82.43 | 516,386 | -0.44(-0.53%) |