Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.77 | 84.04 | 82.69 | 82.91 | 1,359,716 | -0.85(-1.02%) |
May 30, 2019 | 83.51 | 84.30 | 83.35 | 83.77 | 589,773 | +0.42(+0.50%) |
May 29, 2019 | 82.43 | 83.43 | 81.86 | 83.35 | 1,324,630 | +0.34(+0.41%) |
May 28, 2019 | 84.04 | 84.04 | 82.92 | 83.01 | 871,672 | -0.84(-1.00%) |
May 24, 2019 | 84.71 | 84.71 | 83.50 | 83.85 | 613,833 | -0.16(-0.19%) |
May 23, 2019 | 84.77 | 84.83 | 83.42 | 84.00 | 891,004 | -1.82(-2.12%) |
May 22, 2019 | 87.37 | 87.37 | 85.60 | 85.82 | 1,195,053 | -1.98(-2.26%) |
May 21, 2019 | 87.45 | 88.07 | 87.26 | 87.80 | 795,284 | +0.77(+0.89%) |
May 20, 2019 | 86.75 | 87.31 | 86.28 | 87.03 | 726,434 | -0.09(-0.11%) |
May 17, 2019 | 87.85 | 88.65 | 87.09 | 87.12 | 783,499 | -1.83(-2.05%) |
May 16, 2019 | 89.20 | 89.33 | 88.72 | 88.95 | 726,871 | +0.19(+0.22%) |
May 15, 2019 | 87.85 | 89.27 | 87.31 | 88.75 | 1,117,095 | +0.12(+0.14%) |
May 14, 2019 | 87.26 | 88.80 | 87.26 | 88.63 | 1,153,873 | +1.49(+1.70%) |
May 13, 2019 | 87.89 | 88.04 | 86.44 | 87.15 | 1,186,324 | -2.15(-2.41%) |
May 10, 2019 | 88.32 | 89.75 | 87.31 | 89.30 | 1,172,702 | +0.53(+0.59%) |
May 09, 2019 | 88.48 | 88.99 | 87.48 | 88.77 | 817,318 | -0.55(-0.62%) |
May 08, 2019 | 89.58 | 90.49 | 88.95 | 89.33 | 1,307,815 | -0.37(-0.41%) |
May 07, 2019 | 89.31 | 89.91 | 88.45 | 89.69 | 1,472,672 | -0.63(-0.69%) |
May 06, 2019 | 90.05 | 90.57 | 89.44 | 90.32 | 1,104,579 | -1.34(-1.46%) |
May 03, 2019 | 90.95 | 91.74 | 90.71 | 91.66 | 1,056,158 | +1.37(+1.52%) |
May 02, 2019 | 89.56 | 90.41 | 88.97 | 90.28 | 991,568 | +0.51(+0.57%) |
May 01, 2019 | 90.53 | 90.90 | 89.46 | 89.78 | 881,096 | -0.65(-0.72%) |
Apr 30, 2019 | 90.30 | 90.84 | 89.52 | 90.43 | 2,484,646 | +0.27(+0.30%) |
Apr 29, 2019 | 90.28 | 90.83 | 89.69 | 90.16 | 1,008,251 | +0.66(+0.74%) |
Apr 26, 2019 | 88.86 | 89.67 | 88.80 | 89.50 | 819,059 | +0.75(+0.84%) |
Apr 25, 2019 | 89.11 | 89.51 | 88.13 | 88.75 | 1,482,934 | -0.96(-1.07%) |
Apr 24, 2019 | 90.18 | 90.20 | 89.62 | 89.71 | 902,578 | -0.30(-0.34%) |
Apr 23, 2019 | 89.31 | 90.22 | 88.72 | 90.02 | 1,700,774 | +1.14(+1.29%) |
Apr 22, 2019 | 88.86 | 89.54 | 88.35 | 88.87 | 1,161,292 | -1.32(-1.46%) |
Apr 18, 2019 | 89.84 | 91.13 | 87.39 | 90.19 | 1,750,759 | +0.90(+1.01%) |
Apr 17, 2019 | 90.32 | 90.41 | 89.09 | 89.29 | 1,024,445 | -0.64(-0.71%) |
Apr 16, 2019 | 89.45 | 89.99 | 89.09 | 89.92 | 845,039 | +0.65(+0.72%) |
Apr 15, 2019 | 89.30 | 89.46 | 88.82 | 89.28 | 766,423 | -0.31(-0.35%) |
Apr 12, 2019 | 88.99 | 89.59 | 88.61 | 89.59 | 771,249 | +1.22(+1.38%) |
Apr 11, 2019 | 87.70 | 88.57 | 87.55 | 88.38 | 1,023,654 | +0.58(+0.66%) |
Apr 10, 2019 | 87.47 | 87.81 | 87.03 | 87.79 | 905,571 | +0.28(+0.32%) |
Apr 09, 2019 | 88.92 | 88.92 | 87.32 | 87.52 | 867,807 | -1.66(-1.86%) |
Apr 08, 2019 | 88.59 | 89.22 | 88.27 | 89.18 | 754,344 | +0.13(+0.14%) |
Apr 05, 2019 | 89.50 | 90.07 | 88.73 | 89.05 | 1,088,899 | -0.31(-0.35%) |
Apr 04, 2019 | 88.69 | 89.45 | 88.55 | 89.36 | 569,712 | +0.80(+0.91%) |
Apr 03, 2019 | 88.86 | 89.24 | 88.39 | 88.56 | 943,102 | +0.13(+0.15%) |
Apr 02, 2019 | 88.60 | 88.82 | 87.96 | 88.43 | 694,768 | -0.08(-0.09%) |
Apr 01, 2019 | 87.56 | 88.53 | 87.22 | 88.51 | 1,015,660 | +1.99(+2.30%) |
Mar 29, 2019 | 86.81 | 87.23 | 86.12 | 86.52 | 962,814 | +0.27(+0.31%) |
Mar 28, 2019 | 85.36 | 86.28 | 85.19 | 86.25 | 805,327 | +1.16(+1.37%) |
Mar 27, 2019 | 85.05 | 85.26 | 84.15 | 85.09 | 1,143,553 | +0.15(+0.17%) |
Mar 26, 2019 | 84.83 | 85.41 | 84.40 | 84.94 | 1,076,428 | +0.88(+1.04%) |
Mar 25, 2019 | 83.46 | 84.29 | 83.36 | 84.07 | 997,595 | +0.77(+0.93%) |
Mar 22, 2019 | 84.95 | 84.99 | 83.27 | 83.29 | 746,639 | -1.99(-2.34%) |
Mar 21, 2019 | 84.20 | 85.57 | 84.13 | 85.29 | 611,368 | +1.03(+1.23%) |
Mar 20, 2019 | 85.09 | 85.33 | 84.06 | 84.25 | 1,092,357 | -1.02(-1.20%) |
Mar 19, 2019 | 85.83 | 86.36 | 84.80 | 85.28 | 1,191,011 | -0.07(-0.09%) |
Mar 18, 2019 | 83.86 | 85.42 | 83.60 | 85.35 | 905,645 | +1.70(+2.03%) |
Mar 15, 2019 | 83.68 | 84.14 | 83.27 | 83.65 | 1,313,096 | -0.03(-0.03%) |
Mar 14, 2019 | 84.30 | 84.30 | 83.45 | 83.68 | 1,304,988 | -0.63(-0.74%) |
Mar 13, 2019 | 83.25 | 84.52 | 83.07 | 84.31 | 1,027,570 | +0.89(+1.06%) |
Mar 12, 2019 | 83.65 | 83.68 | 83.12 | 83.42 | 1,164,507 | -0.09(-0.11%) |
Mar 11, 2019 | 82.30 | 83.51 | 82.18 | 83.51 | 759,635 | +1.17(+1.42%) |
Mar 08, 2019 | 82.55 | 82.71 | 81.83 | 82.34 | 1,390,828 | -0.84(-1.01%) |
Mar 07, 2019 | 83.98 | 83.98 | 82.65 | 83.18 | 1,103,053 | -0.72(-0.86%) |
Mar 06, 2019 | 83.79 | 84.07 | 83.54 | 83.90 | 916,387 | +0.22(+0.26%) |
Mar 05, 2019 | 84.10 | 84.43 | 83.63 | 83.68 | 720,552 | -0.44(-0.53%) |
Mar 04, 2019 | 84.33 | 84.65 | 83.38 | 84.12 | 1,010,156 | +0.20(+0.24%) |