Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.41 | 79.94 | 77.96 | 78.19 | 4,982,580 | -2.38(-2.96%) |
May 30, 2019 | 80.27 | 80.89 | 79.95 | 80.57 | 2,993,504 | +0.82(+1.03%) |
May 29, 2019 | 79.06 | 80.04 | 78.29 | 79.74 | 4,026,890 | +0.59(+0.74%) |
May 28, 2019 | 80.68 | 80.74 | 79.15 | 79.15 | 3,990,259 | -1.50(-1.86%) |
May 24, 2019 | 81.12 | 81.47 | 80.22 | 80.65 | 2,854,183 | -0.27(-0.33%) |
May 23, 2019 | 81.55 | 81.62 | 80.06 | 80.92 | 3,698,517 | -1.12(-1.36%) |
May 22, 2019 | 83.07 | 83.15 | 81.99 | 82.04 | 3,067,062 | -1.61(-1.92%) |
May 21, 2019 | 83.60 | 83.93 | 82.91 | 83.65 | 2,094,163 | +0.75(+0.90%) |
May 20, 2019 | 82.97 | 83.17 | 82.36 | 82.90 | 2,482,065 | -0.74(-0.89%) |
May 17, 2019 | 83.76 | 84.69 | 83.30 | 83.64 | 3,074,522 | -0.80(-0.95%) |
May 16, 2019 | 84.68 | 85.76 | 84.16 | 84.44 | 4,004,860 | -0.19(-0.23%) |
May 15, 2019 | 82.85 | 85.02 | 82.40 | 84.63 | 4,581,294 | +1.48(+1.78%) |
May 14, 2019 | 83.05 | 84.12 | 82.98 | 83.15 | 3,466,461 | +0.34(+0.41%) |
May 13, 2019 | 82.20 | 82.91 | 81.57 | 82.80 | 4,518,870 | -1.07(-1.27%) |
May 10, 2019 | 83.52 | 84.18 | 82.04 | 83.87 | 3,685,008 | -0.10(-0.12%) |
May 09, 2019 | 84.25 | 84.25 | 83.15 | 83.97 | 4,797,878 | -0.92(-1.08%) |
May 08, 2019 | 85.21 | 85.96 | 84.80 | 84.89 | 2,996,932 | -0.20(-0.24%) |
May 07, 2019 | 86.58 | 86.75 | 84.26 | 85.09 | 5,065,131 | -2.11(-2.42%) |
May 06, 2019 | 87.14 | 88.25 | 86.69 | 87.20 | 3,245,171 | -1.69(-1.90%) |
May 03, 2019 | 88.46 | 89.14 | 87.78 | 88.89 | 3,728,441 | +0.95(+1.08%) |
May 02, 2019 | 87.20 | 88.37 | 86.76 | 87.94 | 3,107,242 | +0.74(+0.85%) |
May 01, 2019 | 88.40 | 88.76 | 86.90 | 87.20 | 3,137,845 | -1.33(-1.51%) |
Apr 30, 2019 | 87.25 | 88.70 | 86.10 | 88.53 | 6,120,720 | +1.15(+1.32%) |
Apr 29, 2019 | 86.69 | 87.49 | 85.86 | 87.38 | 5,460,414 | +0.74(+0.86%) |
Apr 26, 2019 | 87.44 | 87.53 | 86.01 | 86.64 | 6,505,065 | -0.98(-1.12%) |
Apr 25, 2019 | 91.34 | 91.58 | 86.85 | 87.62 | 12,137,418 | -7.75(-8.13%) |
Apr 24, 2019 | 94.68 | 95.83 | 94.56 | 95.37 | 4,283,417 | +0.69(+0.73%) |
Apr 23, 2019 | 94.46 | 95.06 | 94.03 | 94.68 | 3,421,085 | -0.02(-0.02%) |
Apr 22, 2019 | 94.66 | 94.90 | 94.06 | 94.70 | 3,102,126 | -0.44(-0.46%) |
Apr 18, 2019 | 95.46 | 95.61 | 95.07 | 95.14 | 2,231,185 | -0.28(-0.30%) |
Apr 17, 2019 | 95.36 | 95.61 | 94.86 | 95.42 | 2,529,657 | +0.46(+0.48%) |
Apr 16, 2019 | 94.76 | 95.14 | 94.51 | 94.96 | 2,486,644 | +0.25(+0.26%) |
Apr 15, 2019 | 95.61 | 95.77 | 94.36 | 94.71 | 2,121,644 | -0.68(-0.72%) |
Apr 12, 2019 | 94.96 | 95.75 | 94.56 | 95.40 | 3,423,927 | +0.81(+0.85%) |
Apr 11, 2019 | 94.35 | 94.79 | 94.08 | 94.59 | 2,861,277 | +0.34(+0.36%) |
Apr 10, 2019 | 94.32 | 94.41 | 93.61 | 94.25 | 2,120,870 | +0.14(+0.15%) |
Apr 09, 2019 | 94.24 | 94.41 | 93.69 | 94.11 | 2,675,660 | -0.88(-0.93%) |
Apr 08, 2019 | 94.79 | 95.06 | 94.45 | 94.99 | 2,225,132 | -0.30(-0.31%) |
Apr 05, 2019 | 95.15 | 95.77 | 95.05 | 95.29 | 2,984,432 | +0.30(+0.32%) |
Apr 04, 2019 | 95.26 | 95.49 | 94.59 | 94.99 | 3,466,797 | -0.32(-0.33%) |
Apr 03, 2019 | 95.43 | 95.87 | 94.91 | 95.31 | 3,067,485 | +0.56(+0.59%) |
Apr 02, 2019 | 95.33 | 95.47 | 94.27 | 94.75 | 2,947,192 | -0.63(-0.66%) |
Apr 01, 2019 | 94.34 | 95.66 | 94.10 | 95.37 | 4,465,426 | +2.24(+2.41%) |
Mar 29, 2019 | 92.51 | 93.37 | 92.46 | 93.13 | 4,113,703 | +1.20(+1.31%) |
Mar 28, 2019 | 91.11 | 92.02 | 90.86 | 91.93 | 1,944,935 | +1.10(+1.21%) |
Mar 27, 2019 | 90.43 | 90.96 | 90.15 | 90.83 | 2,293,256 | +0.48(+0.53%) |
Mar 26, 2019 | 89.76 | 90.67 | 89.41 | 90.36 | 2,644,965 | +1.26(+1.41%) |
Mar 25, 2019 | 89.24 | 89.56 | 88.63 | 89.10 | 2,505,453 | -0.38(-0.42%) |
Mar 22, 2019 | 91.07 | 91.33 | 89.43 | 89.47 | 3,272,869 | -2.04(-2.23%) |
Mar 21, 2019 | 89.41 | 91.66 | 89.12 | 91.51 | 2,183,694 | +1.57(+1.74%) |
Mar 20, 2019 | 90.29 | 90.85 | 88.76 | 89.95 | 5,038,115 | -2.03(-2.20%) |
Mar 19, 2019 | 92.35 | 92.53 | 91.77 | 91.97 | 3,527,926 | -0.28(-0.31%) |
Mar 18, 2019 | 91.31 | 92.41 | 91.26 | 92.26 | 2,873,143 | +0.98(+1.07%) |
Mar 15, 2019 | 92.39 | 92.72 | 91.20 | 91.28 | 5,848,404 | -1.13(-1.23%) |
Mar 14, 2019 | 92.65 | 92.66 | 91.75 | 92.41 | 3,047,033 | +0.02(+0.02%) |
Mar 13, 2019 | 91.45 | 93.12 | 91.33 | 92.40 | 3,987,942 | +1.54(+1.70%) |
Mar 12, 2019 | 90.91 | 91.55 | 90.53 | 90.86 | 3,059,054 | +0.15(+0.17%) |
Mar 11, 2019 | 89.07 | 90.78 | 89.00 | 90.71 | 3,554,916 | +1.79(+2.02%) |
Mar 08, 2019 | 88.50 | 88.95 | 87.46 | 88.91 | 3,178,083 | -0.15(-0.17%) |
Mar 07, 2019 | 90.56 | 90.87 | 88.53 | 89.06 | 4,774,968 | -1.66(-1.83%) |
Mar 06, 2019 | 91.54 | 91.69 | 90.29 | 90.72 | 3,214,870 | -0.93(-1.02%) |
Mar 05, 2019 | 91.59 | 92.39 | 90.86 | 91.66 | 3,780,472 | -0.43(-0.46%) |
Mar 04, 2019 | 93.95 | 94.10 | 91.52 | 92.08 | 3,276,709 | -1.38(-1.47%) |