Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.28 | 80.81 | 78.81 | 79.04 | 4,928,857 | -2.41(-2.96%) |
May 30, 2019 | 81.15 | 81.77 | 80.82 | 81.45 | 2,961,228 | +0.83(+1.03%) |
May 29, 2019 | 79.92 | 80.91 | 79.14 | 80.61 | 3,983,471 | +0.60(+0.74%) |
May 28, 2019 | 81.56 | 81.62 | 80.02 | 80.02 | 3,947,236 | -1.51(-1.86%) |
May 24, 2019 | 82.01 | 82.36 | 81.09 | 81.53 | 2,823,409 | -0.27(-0.33%) |
May 23, 2019 | 82.44 | 82.51 | 80.93 | 81.80 | 3,658,639 | -1.13(-1.36%) |
May 22, 2019 | 83.97 | 84.06 | 82.88 | 82.93 | 3,033,993 | -1.62(-1.92%) |
May 21, 2019 | 84.51 | 84.85 | 83.82 | 84.56 | 2,071,583 | +0.76(+0.90%) |
May 20, 2019 | 83.87 | 84.07 | 83.26 | 83.80 | 2,455,303 | -0.75(-0.89%) |
May 17, 2019 | 84.67 | 85.61 | 84.21 | 84.55 | 3,041,372 | -0.81(-0.95%) |
May 16, 2019 | 85.60 | 86.70 | 85.08 | 85.36 | 3,961,678 | -0.19(-0.23%) |
May 15, 2019 | 83.76 | 85.95 | 83.30 | 85.55 | 4,531,896 | +1.50(+1.78%) |
May 14, 2019 | 83.96 | 85.04 | 83.88 | 84.05 | 3,429,085 | +0.35(+0.41%) |
May 13, 2019 | 83.09 | 83.82 | 82.46 | 83.71 | 4,470,145 | -1.08(-1.27%) |
May 10, 2019 | 84.43 | 85.10 | 82.93 | 84.79 | 3,645,274 | -0.10(-0.12%) |
May 09, 2019 | 85.16 | 85.16 | 84.06 | 84.89 | 4,746,145 | -0.93(-1.08%) |
May 08, 2019 | 86.14 | 86.90 | 85.73 | 85.81 | 2,964,618 | -0.20(-0.24%) |
May 07, 2019 | 87.52 | 87.69 | 85.18 | 86.02 | 5,010,517 | -2.13(-2.42%) |
May 06, 2019 | 88.09 | 89.22 | 87.63 | 88.15 | 3,210,181 | -1.71(-1.90%) |
May 03, 2019 | 89.43 | 90.11 | 88.74 | 89.86 | 3,688,239 | +0.96(+1.08%) |
May 02, 2019 | 88.15 | 89.33 | 87.71 | 88.90 | 3,073,739 | +0.75(+0.85%) |
May 01, 2019 | 89.36 | 89.73 | 87.84 | 88.15 | 3,104,012 | -1.35(-1.51%) |
Apr 30, 2019 | 88.20 | 89.66 | 87.04 | 89.49 | 6,054,723 | +1.16(+1.32%) |
Apr 29, 2019 | 87.63 | 88.44 | 86.80 | 88.33 | 5,401,538 | +0.75(+0.86%) |
Apr 26, 2019 | 88.39 | 88.48 | 86.95 | 87.58 | 6,434,925 | -0.99(-1.12%) |
Apr 25, 2019 | 92.33 | 92.58 | 87.79 | 88.58 | 12,006,547 | -7.84(-8.13%) |
Apr 24, 2019 | 95.71 | 96.88 | 95.59 | 96.41 | 4,237,231 | +0.70(+0.73%) |
Apr 23, 2019 | 95.49 | 96.09 | 95.06 | 95.71 | 3,384,198 | -0.02(-0.02%) |
Apr 22, 2019 | 95.70 | 95.93 | 95.09 | 95.73 | 3,068,678 | -0.45(-0.46%) |
Apr 18, 2019 | 96.50 | 96.65 | 96.11 | 96.18 | 2,207,128 | -0.29(-0.30%) |
Apr 17, 2019 | 96.40 | 96.65 | 95.89 | 96.46 | 2,502,382 | +0.46(+0.48%) |
Apr 16, 2019 | 95.79 | 96.18 | 95.54 | 96.00 | 2,459,832 | +0.25(+0.26%) |
Apr 15, 2019 | 96.66 | 96.82 | 95.39 | 95.75 | 2,098,768 | -0.69(-0.72%) |
Apr 12, 2019 | 96.00 | 96.79 | 95.59 | 96.44 | 3,387,008 | +0.82(+0.85%) |
Apr 11, 2019 | 95.38 | 95.82 | 95.11 | 95.62 | 2,830,425 | +0.35(+0.36%) |
Apr 10, 2019 | 95.35 | 95.43 | 94.63 | 95.27 | 2,098,002 | +0.14(+0.15%) |
Apr 09, 2019 | 95.27 | 95.43 | 94.71 | 95.13 | 2,646,810 | -0.89(-0.93%) |
Apr 08, 2019 | 95.82 | 96.10 | 95.48 | 96.02 | 2,201,140 | -0.30(-0.31%) |
Apr 05, 2019 | 96.18 | 96.82 | 96.08 | 96.33 | 2,952,253 | +0.30(+0.32%) |
Apr 04, 2019 | 96.30 | 96.53 | 95.62 | 96.02 | 3,429,417 | -0.32(-0.33%) |
Apr 03, 2019 | 96.47 | 96.92 | 95.95 | 96.34 | 3,034,410 | +0.56(+0.59%) |
Apr 02, 2019 | 96.37 | 96.51 | 95.30 | 95.78 | 2,915,415 | -0.63(-0.66%) |
Apr 01, 2019 | 95.37 | 96.71 | 95.12 | 96.41 | 4,417,278 | +2.27(+2.41%) |
Mar 29, 2019 | 93.52 | 94.39 | 93.46 | 94.15 | 4,069,348 | +1.21(+1.31%) |
Mar 28, 2019 | 92.10 | 93.03 | 91.85 | 92.93 | 1,923,963 | +1.11(+1.21%) |
Mar 27, 2019 | 91.42 | 91.95 | 91.13 | 91.82 | 2,268,529 | +0.48(+0.53%) |
Mar 26, 2019 | 90.73 | 91.66 | 90.39 | 91.34 | 2,616,446 | +1.27(+1.41%) |
Mar 25, 2019 | 90.21 | 90.54 | 89.60 | 90.07 | 2,478,439 | -0.38(-0.42%) |
Mar 22, 2019 | 92.06 | 92.33 | 90.40 | 90.45 | 3,237,580 | -2.06(-2.23%) |
Mar 21, 2019 | 90.38 | 92.65 | 90.09 | 92.51 | 2,160,149 | +1.58(+1.74%) |
Mar 20, 2019 | 91.27 | 91.84 | 89.73 | 90.93 | 4,983,792 | -2.05(-2.20%) |
Mar 19, 2019 | 93.35 | 93.54 | 92.77 | 92.97 | 3,489,886 | -0.29(-0.31%) |
Mar 18, 2019 | 92.30 | 93.41 | 92.26 | 93.26 | 2,842,164 | +0.99(+1.07%) |
Mar 15, 2019 | 93.40 | 93.73 | 92.19 | 92.28 | 5,785,344 | -1.15(-1.23%) |
Mar 14, 2019 | 93.66 | 93.67 | 92.75 | 93.42 | 3,014,179 | +0.02(+0.02%) |
Mar 13, 2019 | 92.44 | 94.14 | 92.33 | 93.40 | 3,944,942 | +1.56(+1.70%) |
Mar 12, 2019 | 91.90 | 92.54 | 91.52 | 91.85 | 3,026,070 | +0.15(+0.17%) |
Mar 11, 2019 | 90.04 | 91.77 | 89.98 | 91.69 | 3,516,585 | +1.81(+2.02%) |
Mar 08, 2019 | 89.47 | 89.92 | 88.42 | 89.88 | 3,143,816 | -0.15(-0.17%) |
Mar 07, 2019 | 91.54 | 91.86 | 89.49 | 90.03 | 4,723,482 | -1.68(-1.83%) |
Mar 06, 2019 | 92.54 | 92.69 | 91.27 | 91.71 | 3,180,206 | -0.94(-1.02%) |
Mar 05, 2019 | 92.59 | 93.40 | 91.85 | 92.65 | 3,739,710 | -0.43(-0.46%) |
Mar 04, 2019 | 94.97 | 95.12 | 92.52 | 93.08 | 3,241,378 | -1.39(-1.47%) |