Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.74 | 83.85 | 82.13 | 82.24 | 1,240,200 | -1.14(-1.37%) |
May 30, 2019 | 83.04 | 84.17 | 82.71 | 83.38 | 1,450,860 | +0.43(+0.52%) |
May 29, 2019 | 83.78 | 84.36 | 82.55 | 82.95 | 2,099,402 | -1.55(-1.83%) |
May 28, 2019 | 89.84 | 89.84 | 84.12 | 84.50 | 5,083,765 | -4.57(-5.13%) |
May 24, 2019 | 87.55 | 89.33 | 87.45 | 89.07 | 1,086,200 | +2.10(+2.41%) |
May 23, 2019 | 86.99 | 87.59 | 86.41 | 86.97 | 925,280 | -0.72(-0.82%) |
May 22, 2019 | 87.20 | 88.28 | 86.21 | 87.69 | 1,119,731 | +0.22(+0.25%) |
May 21, 2019 | 87.28 | 88.58 | 86.72 | 87.47 | 884,933 | +0.81(+0.93%) |
May 20, 2019 | 87.89 | 87.89 | 86.20 | 86.66 | 974,888 | -2.05(-2.31%) |
May 17, 2019 | 89.23 | 90.36 | 88.00 | 88.71 | 1,590,700 | -0.96(-1.07%) |
May 16, 2019 | 87.76 | 90.61 | 87.75 | 89.67 | 2,928,397 | +2.51(+2.88%) |
May 15, 2019 | 80.71 | 87.40 | 80.50 | 87.16 | 2,645,247 | +6.11(+7.54%) |
May 14, 2019 | 80.63 | 81.91 | 79.87 | 81.05 | 655,367 | +0.70(+0.87%) |
May 13, 2019 | 81.01 | 81.76 | 79.79 | 80.35 | 1,033,050 | -2.08(-2.52%) |
May 10, 2019 | 82.92 | 83.05 | 81.31 | 82.43 | 1,241,700 | -0.95(-1.14%) |
May 09, 2019 | 82.10 | 83.55 | 81.35 | 83.38 | 993,662 | +0.66(+0.80%) |
May 08, 2019 | 82.50 | 82.99 | 81.60 | 82.72 | 1,298,109 | +0.72(+0.88%) |
May 07, 2019 | 82.49 | 82.98 | 81.05 | 82.00 | 1,922,034 | -1.47(-1.76%) |
May 06, 2019 | 82.55 | 84.21 | 82.32 | 83.47 | 1,181,014 | -0.63(-0.75%) |
May 03, 2019 | 83.83 | 84.57 | 82.90 | 84.10 | 934,400 | +0.75(+0.90%) |
May 02, 2019 | 84.17 | 85.45 | 82.89 | 83.35 | 1,150,011 | -0.83(-0.99%) |
May 01, 2019 | 85.62 | 86.92 | 84.07 | 84.18 | 1,517,180 | -1.35(-1.58%) |
Apr 30, 2019 | 85.98 | 86.21 | 83.59 | 85.53 | 1,079,009 | -0.20(-0.23%) |
Apr 29, 2019 | 84.98 | 86.39 | 84.60 | 85.73 | 1,222,988 | +0.64(+0.75%) |
Apr 26, 2019 | 84.98 | 85.50 | 82.00 | 85.09 | 2,133,200 | -0.22(-0.26%) |
Apr 25, 2019 | 85.25 | 85.49 | 84.00 | 85.31 | 1,164,413 | -0.18(-0.21%) |
Apr 24, 2019 | 86.16 | 86.16 | 84.57 | 85.49 | 937,532 | -0.51(-0.59%) |
Apr 23, 2019 | 83.58 | 87.19 | 83.58 | 86.00 | 1,303,765 | +2.29(+2.74%) |
Apr 22, 2019 | 82.93 | 84.71 | 82.72 | 83.71 | 989,067 | +0.55(+0.66%) |
Apr 18, 2019 | 83.46 | 84.47 | 81.22 | 83.16 | 2,067,700 | +0.81(+0.98%) |
Apr 17, 2019 | 88.61 | 88.62 | 81.81 | 82.35 | 3,080,213 | -6.16(-6.96%) |
Apr 16, 2019 | 92.26 | 92.81 | 88.17 | 88.51 | 1,139,989 | -3.34(-3.64%) |
Apr 15, 2019 | 90.10 | 92.00 | 89.65 | 91.85 | 1,245,028 | +1.92(+2.13%) |
Apr 12, 2019 | 89.12 | 89.97 | 88.73 | 89.93 | 708,200 | +1.10(+1.24%) |
Apr 11, 2019 | 92.29 | 93.21 | 88.69 | 88.83 | 861,749 | -3.47(-3.76%) |
Apr 10, 2019 | 91.70 | 92.82 | 90.85 | 92.30 | 578,575 | +0.99(+1.08%) |
Apr 09, 2019 | 91.98 | 92.90 | 91.18 | 91.31 | 540,983 | -1.07(-1.16%) |
Apr 08, 2019 | 93.76 | 93.76 | 90.74 | 92.38 | 579,776 | -1.52(-1.62%) |
Apr 05, 2019 | 93.03 | 94.00 | 92.71 | 93.90 | 799,200 | +1.52(+1.65%) |
Apr 04, 2019 | 92.18 | 93.92 | 91.84 | 92.38 | 946,446 | +0.49(+0.53%) |
Apr 03, 2019 | 91.83 | 92.42 | 91.04 | 91.89 | 1,409,039 | +0.66(+0.72%) |
Apr 02, 2019 | 89.43 | 91.83 | 87.83 | 91.23 | 1,409,437 | +1.80(+2.01%) |
Apr 01, 2019 | 89.00 | 90.22 | 88.39 | 89.43 | 939,902 | +0.60(+0.68%) |
Mar 29, 2019 | 88.72 | 89.21 | 87.82 | 88.83 | 871,100 | +1.02(+1.16%) |
Mar 28, 2019 | 88.03 | 89.27 | 87.20 | 87.81 | 860,141 | -0.13(-0.15%) |
Mar 27, 2019 | 89.76 | 90.00 | 87.22 | 87.94 | 652,580 | -1.72(-1.92%) |
Mar 26, 2019 | 89.31 | 89.95 | 88.61 | 89.66 | 932,384 | +1.11(+1.25%) |
Mar 25, 2019 | 87.86 | 88.73 | 86.62 | 88.55 | 1,173,077 | +0.50(+0.57%) |
Mar 22, 2019 | 90.25 | 90.83 | 87.97 | 88.05 | 1,009,700 | -2.73(-3.01%) |
Mar 21, 2019 | 89.48 | 91.20 | 88.81 | 90.78 | 1,110,929 | +0.82(+0.91%) |
Mar 20, 2019 | 91.42 | 91.82 | 89.75 | 89.96 | 956,060 | -1.48(-1.62%) |
Mar 19, 2019 | 93.92 | 93.92 | 91.14 | 91.44 | 1,091,381 | -1.92(-2.06%) |
Mar 18, 2019 | 94.09 | 94.64 | 92.91 | 93.36 | 651,075 | -1.17(-1.24%) |
Mar 15, 2019 | 94.40 | 94.79 | 93.12 | 94.53 | 1,452,900 | +0.03(+0.03%) |
Mar 14, 2019 | 95.26 | 95.85 | 94.42 | 94.50 | 741,176 | -0.66(-0.69%) |
Mar 13, 2019 | 94.05 | 95.32 | 93.08 | 95.16 | 934,785 | +2.12(+2.28%) |
Mar 12, 2019 | 91.45 | 94.02 | 91.21 | 93.04 | 669,512 | +1.77(+1.94%) |
Mar 11, 2019 | 89.71 | 91.41 | 88.70 | 91.27 | 632,971 | +1.28(+1.42%) |
Mar 08, 2019 | 90.44 | 91.38 | 89.60 | 89.99 | 701,100 | -1.32(-1.45%) |
Mar 07, 2019 | 90.78 | 92.15 | 89.21 | 91.31 | 957,246 | +0.26(+0.29%) |
Mar 06, 2019 | 92.51 | 92.51 | 90.50 | 91.05 | 938,228 | -1.63(-1.76%) |
Mar 05, 2019 | 93.14 | 94.61 | 92.05 | 92.68 | 715,893 | -0.46(-0.49%) |
Mar 04, 2019 | 95.00 | 96.20 | 91.83 | 93.14 | 1,087,348 | -1.62(-1.71%) |