Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.12 | 86.08 | 84.97 | 86.01 | 933,551 | +0.00(+0.00%) |
May 30, 2019 | 85.30 | 86.03 | 85.02 | 86.01 | 614,214 | +0.96(+1.12%) |
May 29, 2019 | 84.59 | 85.18 | 84.12 | 85.06 | 737,528 | +0.51(+0.61%) |
May 28, 2019 | 85.90 | 86.13 | 84.54 | 84.54 | 764,273 | -1.20(-1.40%) |
May 24, 2019 | 85.82 | 85.98 | 84.78 | 85.74 | 455,679 | +0.30(+0.36%) |
May 23, 2019 | 86.61 | 86.73 | 85.10 | 85.44 | 642,051 | -1.55(-1.78%) |
May 22, 2019 | 86.83 | 87.65 | 86.53 | 86.99 | 850,776 | +0.18(+0.21%) |
May 21, 2019 | 85.69 | 87.15 | 85.53 | 86.80 | 940,135 | +1.30(+1.53%) |
May 20, 2019 | 85.04 | 85.72 | 84.71 | 85.50 | 1,076,150 | +0.19(+0.22%) |
May 17, 2019 | 84.13 | 85.38 | 84.13 | 85.31 | 1,185,020 | +0.47(+0.55%) |
May 16, 2019 | 84.12 | 85.34 | 83.73 | 84.84 | 891,370 | +0.98(+1.17%) |
May 15, 2019 | 83.66 | 83.92 | 82.80 | 83.86 | 784,311 | -0.30(-0.35%) |
May 14, 2019 | 84.39 | 84.83 | 83.82 | 84.15 | 1,034,097 | -0.23(-0.28%) |
May 13, 2019 | 84.69 | 84.86 | 84.02 | 84.39 | 1,008,736 | -1.39(-1.62%) |
May 10, 2019 | 85.58 | 86.10 | 84.26 | 85.78 | 793,731 | +0.10(+0.11%) |
May 09, 2019 | 85.14 | 85.83 | 84.51 | 85.68 | 987,048 | +0.00(+0.00%) |
May 08, 2019 | 86.11 | 86.13 | 85.06 | 85.68 | 1,314,167 | -0.50(-0.58%) |
May 07, 2019 | 87.58 | 88.03 | 85.53 | 86.18 | 1,050,152 | -1.97(-2.24%) |
May 06, 2019 | 87.66 | 88.42 | 87.27 | 88.15 | 961,519 | -0.66(-0.74%) |
May 03, 2019 | 89.17 | 89.42 | 88.03 | 88.81 | 1,458,795 | +0.10(+0.12%) |
May 02, 2019 | 87.23 | 89.85 | 86.67 | 88.71 | 3,166,621 | +1.35(+1.54%) |
May 01, 2019 | 89.20 | 89.21 | 87.30 | 87.36 | 792,131 | -1.82(-2.04%) |
Apr 30, 2019 | 89.07 | 89.21 | 88.47 | 89.18 | 1,017,891 | -0.02(-0.02%) |
Apr 29, 2019 | 89.93 | 90.21 | 89.19 | 89.20 | 1,005,187 | -0.89(-0.98%) |
Apr 26, 2019 | 90.27 | 90.39 | 89.53 | 90.08 | 688,981 | +0.01(+0.01%) |
Apr 25, 2019 | 90.60 | 90.60 | 89.17 | 90.07 | 984,922 | -0.84(-0.93%) |
Apr 24, 2019 | 91.60 | 91.84 | 90.18 | 90.92 | 862,629 | -0.60(-0.66%) |
Apr 23, 2019 | 90.06 | 91.88 | 89.00 | 91.52 | 1,473,739 | +1.37(+1.52%) |
Apr 22, 2019 | 91.34 | 91.52 | 89.31 | 90.14 | 1,489,949 | -1.57(-1.71%) |
Apr 18, 2019 | 97.23 | 97.41 | 91.34 | 91.71 | 2,475,939 | -6.20(-6.33%) |
Apr 17, 2019 | 98.86 | 98.86 | 97.86 | 97.91 | 781,675 | -0.43(-0.44%) |
Apr 16, 2019 | 98.52 | 98.61 | 97.94 | 98.34 | 588,222 | +0.30(+0.30%) |
Apr 15, 2019 | 98.28 | 98.43 | 97.74 | 98.05 | 634,265 | -0.06(-0.06%) |
Apr 12, 2019 | 98.28 | 98.30 | 97.41 | 98.11 | 795,685 | +0.20(+0.20%) |
Apr 11, 2019 | 98.31 | 98.31 | 97.76 | 97.91 | 765,970 | -0.17(-0.17%) |
Apr 10, 2019 | 98.48 | 98.64 | 97.49 | 98.07 | 726,717 | -0.26(-0.27%) |
Apr 09, 2019 | 99.14 | 99.14 | 98.07 | 98.34 | 778,194 | -1.17(-1.17%) |
Apr 08, 2019 | 99.81 | 99.85 | 99.02 | 99.50 | 686,235 | -0.63(-0.63%) |
Apr 05, 2019 | 98.94 | 100.19 | 98.80 | 100.14 | 673,113 | +1.36(+1.37%) |
Apr 04, 2019 | 98.27 | 98.81 | 97.93 | 98.78 | 946,889 | +0.85(+0.87%) |
Apr 03, 2019 | 98.01 | 98.32 | 97.62 | 97.93 | 1,274,641 | +0.10(+0.10%) |
Apr 02, 2019 | 98.08 | 98.34 | 97.54 | 97.83 | 920,800 | -0.53(-0.54%) |
Apr 01, 2019 | 98.00 | 98.46 | 97.55 | 98.36 | 718,451 | +0.93(+0.96%) |
Mar 29, 2019 | 96.88 | 97.54 | 96.61 | 97.43 | 1,063,482 | +0.90(+0.93%) |
Mar 28, 2019 | 95.67 | 96.57 | 95.54 | 96.54 | 589,576 | +1.29(+1.35%) |
Mar 27, 2019 | 95.15 | 95.56 | 94.69 | 95.25 | 660,260 | +0.30(+0.31%) |
Mar 26, 2019 | 94.72 | 95.12 | 94.34 | 94.95 | 582,092 | +0.95(+1.01%) |
Mar 25, 2019 | 93.45 | 94.71 | 93.11 | 94.00 | 935,956 | +0.53(+0.57%) |
Mar 22, 2019 | 94.35 | 95.08 | 93.43 | 93.47 | 647,127 | -1.41(-1.48%) |
Mar 21, 2019 | 93.22 | 95.14 | 93.00 | 94.88 | 699,250 | +1.61(+1.73%) |
Mar 20, 2019 | 92.95 | 94.07 | 92.95 | 93.27 | 689,985 | +0.03(+0.04%) |
Mar 19, 2019 | 93.54 | 94.01 | 92.83 | 93.24 | 844,464 | -0.09(-0.09%) |
Mar 18, 2019 | 93.21 | 93.87 | 92.94 | 93.33 | 964,708 | +0.23(+0.24%) |
Mar 15, 2019 | 92.88 | 93.60 | 92.49 | 93.10 | 3,605,308 | -0.04(-0.05%) |
Mar 14, 2019 | 92.91 | 93.34 | 92.41 | 93.14 | 808,592 | -0.06(-0.07%) |
Mar 13, 2019 | 93.11 | 93.57 | 92.83 | 93.20 | 634,861 | +0.39(+0.42%) |
Mar 12, 2019 | 92.77 | 93.28 | 92.54 | 92.81 | 1,303,387 | +0.31(+0.34%) |
Mar 11, 2019 | 92.10 | 92.60 | 91.89 | 92.50 | 978,295 | +0.37(+0.40%) |
Mar 08, 2019 | 92.58 | 92.93 | 91.81 | 92.14 | 799,595 | -0.79(-0.85%) |
Mar 07, 2019 | 92.98 | 93.21 | 92.39 | 92.93 | 1,549,984 | -0.16(-0.18%) |
Mar 06, 2019 | 93.83 | 93.83 | 92.90 | 93.09 | 906,142 | -0.46(-0.49%) |
Mar 05, 2019 | 94.00 | 94.27 | 93.31 | 93.55 | 874,210 | -0.16(-0.17%) |
Mar 04, 2019 | 94.56 | 94.92 | 92.97 | 93.70 | 1,046,233 | -0.55(-0.59%) |