Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.59 | 83.70 | 83.23 | 83.44 | 670,916 | -0.77(-0.92%) |
May 30, 2019 | 84.37 | 84.73 | 83.92 | 84.21 | 397,286 | -0.04(-0.05%) |
May 29, 2019 | 84.47 | 84.57 | 83.83 | 84.25 | 621,057 | -0.49(-0.58%) |
May 28, 2019 | 85.92 | 86.10 | 84.74 | 84.74 | 504,083 | -1.16(-1.35%) |
May 24, 2019 | 86.04 | 86.06 | 85.57 | 85.90 | 502,354 | +0.31(+0.37%) |
May 23, 2019 | 85.99 | 85.99 | 85.17 | 85.59 | 1,076,876 | -0.91(-1.05%) |
May 22, 2019 | 86.48 | 86.67 | 86.29 | 86.49 | 387,427 | -0.22(-0.25%) |
May 21, 2019 | 86.23 | 86.78 | 86.19 | 86.71 | 306,663 | +0.84(+0.97%) |
May 20, 2019 | 85.89 | 86.35 | 85.69 | 85.87 | 361,908 | -0.25(-0.29%) |
May 17, 2019 | 86.05 | 86.74 | 85.99 | 86.13 | 375,271 | -0.45(-0.52%) |
May 16, 2019 | 86.27 | 87.04 | 86.19 | 86.58 | 483,010 | +0.51(+0.60%) |
May 15, 2019 | 85.47 | 86.25 | 85.30 | 86.06 | 405,155 | +0.19(+0.22%) |
May 14, 2019 | 85.52 | 86.28 | 85.46 | 85.87 | 501,717 | +0.51(+0.60%) |
May 13, 2019 | 85.80 | 85.92 | 85.02 | 85.36 | 831,515 | -1.62(-1.86%) |
May 10, 2019 | 86.33 | 87.20 | 85.51 | 86.98 | 651,612 | +0.41(+0.47%) |
May 09, 2019 | 86.13 | 86.73 | 85.66 | 86.57 | 490,252 | -0.10(-0.11%) |
May 08, 2019 | 86.86 | 87.22 | 86.61 | 86.66 | 1,692,018 | -0.31(-0.36%) |
May 07, 2019 | 87.63 | 87.70 | 86.43 | 86.98 | 700,203 | -1.31(-1.48%) |
May 06, 2019 | 87.68 | 88.44 | 87.60 | 88.28 | 660,290 | -0.37(-0.41%) |
May 03, 2019 | 88.10 | 88.70 | 88.10 | 88.65 | 406,984 | +0.85(+0.97%) |
May 02, 2019 | 87.40 | 87.89 | 87.22 | 87.80 | 460,897 | +0.34(+0.39%) |
May 01, 2019 | 88.37 | 88.37 | 87.44 | 87.46 | 552,642 | -0.90(-1.01%) |
Apr 30, 2019 | 88.02 | 88.43 | 87.67 | 88.35 | 470,646 | +0.37(+0.42%) |
Apr 29, 2019 | 88.07 | 88.23 | 87.95 | 87.99 | 556,746 | -0.01(-0.01%) |
Apr 26, 2019 | 87.49 | 88.03 | 87.48 | 88.00 | 568,652 | +0.56(+0.64%) |
Apr 25, 2019 | 87.78 | 87.87 | 87.00 | 87.44 | 609,738 | -0.75(-0.85%) |
Apr 24, 2019 | 88.20 | 88.50 | 88.02 | 88.19 | 534,953 | +0.04(+0.05%) |
Apr 23, 2019 | 87.59 | 88.27 | 87.47 | 88.14 | 489,118 | +0.66(+0.76%) |
Apr 22, 2019 | 87.70 | 87.79 | 87.30 | 87.48 | 640,202 | -0.41(-0.47%) |
Apr 18, 2019 | 87.84 | 88.02 | 87.59 | 87.89 | 653,565 | +0.27(+0.31%) |
Apr 17, 2019 | 88.28 | 88.28 | 87.54 | 87.62 | 655,729 | -0.46(-0.52%) |
Apr 16, 2019 | 88.21 | 88.24 | 87.83 | 88.08 | 507,072 | +0.10(+0.11%) |
Apr 15, 2019 | 88.21 | 88.29 | 87.87 | 87.99 | 348,528 | -0.17(-0.19%) |
Apr 12, 2019 | 88.00 | 88.18 | 87.76 | 88.15 | 453,175 | +0.43(+0.49%) |
Apr 11, 2019 | 87.53 | 87.78 | 87.41 | 87.73 | 631,390 | +0.33(+0.38%) |
Apr 10, 2019 | 87.11 | 87.42 | 87.02 | 87.40 | 684,074 | +0.41(+0.47%) |
Apr 09, 2019 | 87.61 | 87.61 | 86.84 | 86.99 | 531,412 | -0.89(-1.01%) |
Apr 08, 2019 | 87.78 | 87.89 | 87.53 | 87.87 | 505,767 | +0.00(+0.00%) |
Apr 05, 2019 | 87.53 | 87.88 | 87.39 | 87.87 | 530,505 | +0.50(+0.58%) |
Apr 04, 2019 | 87.10 | 87.43 | 87.01 | 87.37 | 460,134 | +0.38(+0.44%) |
Apr 03, 2019 | 87.16 | 87.22 | 86.76 | 86.99 | 685,058 | +0.16(+0.18%) |
Apr 02, 2019 | 87.20 | 87.20 | 86.67 | 86.83 | 654,827 | -0.42(-0.48%) |
Apr 01, 2019 | 86.93 | 87.31 | 86.76 | 87.25 | 1,030,189 | +0.73(+0.84%) |
Mar 29, 2019 | 86.46 | 86.62 | 86.19 | 86.52 | 515,912 | +0.37(+0.42%) |
Mar 28, 2019 | 85.84 | 86.28 | 85.57 | 86.15 | 570,508 | +0.50(+0.58%) |
Mar 27, 2019 | 85.66 | 85.86 | 85.16 | 85.66 | 473,826 | +0.01(+0.01%) |
Mar 26, 2019 | 85.21 | 85.86 | 85.19 | 85.65 | 842,738 | +0.88(+1.04%) |
Mar 25, 2019 | 84.55 | 85.12 | 84.32 | 84.77 | 633,498 | +0.11(+0.13%) |
Mar 22, 2019 | 85.72 | 85.84 | 84.62 | 84.65 | 865,331 | -1.41(-1.64%) |
Mar 21, 2019 | 84.93 | 86.22 | 84.89 | 86.06 | 1,578,008 | +1.02(+1.20%) |
Mar 20, 2019 | 85.66 | 85.79 | 84.85 | 85.05 | 1,446,687 | -0.69(-0.80%) |
Mar 19, 2019 | 86.35 | 86.50 | 85.43 | 85.73 | 715,743 | -0.37(-0.43%) |
Mar 18, 2019 | 85.76 | 86.11 | 85.63 | 86.11 | 414,501 | +0.45(+0.53%) |
Mar 15, 2019 | 85.62 | 85.98 | 85.47 | 85.66 | 1,794,203 | +0.18(+0.21%) |
Mar 14, 2019 | 85.54 | 85.62 | 85.19 | 85.47 | 1,670,256 | -0.12(-0.14%) |
Mar 13, 2019 | 85.44 | 85.76 | 85.40 | 85.59 | 453,384 | +0.33(+0.39%) |
Mar 12, 2019 | 85.20 | 85.42 | 85.11 | 85.26 | 563,233 | +0.16(+0.19%) |
Mar 11, 2019 | 84.23 | 85.11 | 84.23 | 85.10 | 513,436 | +1.01(+1.20%) |
Mar 08, 2019 | 83.86 | 84.11 | 83.59 | 84.09 | 639,770 | -0.14(-0.16%) |
Mar 07, 2019 | 84.78 | 84.78 | 84.06 | 84.23 | 559,128 | -0.63(-0.74%) |
Mar 06, 2019 | 85.41 | 85.45 | 84.79 | 84.86 | 995,618 | -0.59(-0.69%) |
Mar 05, 2019 | 85.78 | 85.82 | 85.41 | 85.45 | 1,582,914 | -0.30(-0.35%) |
Mar 04, 2019 | 86.16 | 86.27 | 85.06 | 85.75 | 819,313 | -0.21(-0.24%) |