Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.47 | 91.99 | 88.86 | 91.15 | 690,800 | +1.03(+1.14%) |
May 30, 2019 | 90.10 | 91.64 | 89.18 | 90.12 | 485,788 | +0.72(+0.81%) |
May 29, 2019 | 89.51 | 91.30 | 89.01 | 89.40 | 553,884 | -1.18(-1.30%) |
May 28, 2019 | 92.24 | 93.74 | 90.46 | 90.58 | 516,606 | -1.12(-1.22%) |
May 24, 2019 | 90.85 | 92.38 | 89.89 | 91.70 | 527,800 | +1.05(+1.16%) |
May 23, 2019 | 90.32 | 90.98 | 89.20 | 90.65 | 573,832 | -1.02(-1.11%) |
May 22, 2019 | 90.27 | 91.91 | 90.21 | 91.67 | 493,926 | +0.75(+0.82%) |
May 21, 2019 | 90.22 | 91.54 | 89.26 | 90.92 | 548,980 | +1.65(+1.85%) |
May 20, 2019 | 90.26 | 90.35 | 88.72 | 89.27 | 677,455 | -1.19(-1.32%) |
May 17, 2019 | 89.82 | 91.73 | 89.20 | 90.46 | 733,800 | +0.00(+0.00%) |
May 16, 2019 | 92.87 | 93.62 | 90.14 | 90.46 | 943,300 | -1.72(-1.87%) |
May 15, 2019 | 90.81 | 92.51 | 90.01 | 92.18 | 646,352 | +0.64(+0.70%) |
May 14, 2019 | 90.00 | 91.72 | 89.18 | 91.54 | 1,197,868 | +3.12(+3.53%) |
May 13, 2019 | 91.13 | 92.62 | 88.03 | 88.42 | 1,294,900 | -5.12(-5.47%) |
May 10, 2019 | 92.45 | 93.95 | 91.73 | 93.54 | 670,400 | +0.72(+0.78%) |
May 09, 2019 | 91.08 | 93.63 | 90.16 | 92.82 | 778,522 | +0.85(+0.92%) |
May 08, 2019 | 91.00 | 92.88 | 89.57 | 91.97 | 932,798 | +1.16(+1.28%) |
May 07, 2019 | 92.50 | 93.43 | 89.50 | 90.81 | 1,883,243 | -2.50(-2.68%) |
May 06, 2019 | 91.44 | 93.50 | 88.95 | 93.31 | 799,608 | -0.66(-0.70%) |
May 03, 2019 | 93.95 | 94.88 | 92.59 | 93.97 | 734,000 | +1.49(+1.61%) |
May 02, 2019 | 90.53 | 93.76 | 90.08 | 92.48 | 1,329,453 | +1.31(+1.44%) |
May 01, 2019 | 90.37 | 92.09 | 87.10 | 91.17 | 1,127,127 | +0.83(+0.92%) |
Apr 30, 2019 | 91.00 | 93.10 | 88.68 | 90.34 | 1,625,871 | -0.65(-0.71%) |
Apr 29, 2019 | 89.69 | 98.60 | 89.69 | 90.99 | 2,097,569 | +1.57(+1.76%) |
Apr 26, 2019 | 89.99 | 89.99 | 87.74 | 89.42 | 623,600 | -0.08(-0.09%) |
Apr 25, 2019 | 89.71 | 89.86 | 87.94 | 89.50 | 932,117 | -0.12(-0.13%) |
Apr 24, 2019 | 87.50 | 90.08 | 86.66 | 89.62 | 1,010,133 | +1.93(+2.20%) |
Apr 23, 2019 | 89.60 | 89.78 | 86.78 | 87.69 | 1,691,852 | -2.33(-2.59%) |
Apr 22, 2019 | 88.29 | 91.70 | 86.28 | 90.02 | 6,038,802 | +11.15(+14.14%) |
Apr 18, 2019 | 76.55 | 79.12 | 74.96 | 78.87 | 1,211,500 | +2.66(+3.49%) |
Apr 17, 2019 | 78.40 | 79.42 | 75.70 | 76.21 | 969,122 | -2.25(-2.87%) |
Apr 16, 2019 | 81.00 | 81.00 | 78.14 | 78.46 | 1,112,338 | -2.09(-2.59%) |
Apr 15, 2019 | 75.95 | 81.22 | 75.13 | 80.55 | 1,454,243 | +5.62(+7.50%) |
Apr 12, 2019 | 75.94 | 76.56 | 74.37 | 74.93 | 401,600 | -0.51(-0.68%) |
Apr 11, 2019 | 76.05 | 76.34 | 74.88 | 75.44 | 321,980 | -0.49(-0.65%) |
Apr 10, 2019 | 75.82 | 76.49 | 75.09 | 75.93 | 330,671 | +0.40(+0.53%) |
Apr 09, 2019 | 76.07 | 77.10 | 75.23 | 75.53 | 280,016 | -0.82(-1.07%) |
Apr 08, 2019 | 75.58 | 76.38 | 74.54 | 76.35 | 253,013 | +0.74(+0.98%) |
Apr 05, 2019 | 74.88 | 75.74 | 74.37 | 75.61 | 328,200 | +1.12(+1.50%) |
Apr 04, 2019 | 75.24 | 76.69 | 73.41 | 74.49 | 710,805 | -0.64(-0.85%) |
Apr 03, 2019 | 76.45 | 77.09 | 74.99 | 75.13 | 389,641 | -0.70(-0.92%) |
Apr 02, 2019 | 75.23 | 76.38 | 74.47 | 75.83 | 358,413 | +0.81(+1.08%) |
Apr 01, 2019 | 73.87 | 75.13 | 73.10 | 75.02 | 356,820 | +1.78(+2.43%) |
Mar 29, 2019 | 73.41 | 74.07 | 72.83 | 73.24 | 654,400 | +0.38(+0.52%) |
Mar 28, 2019 | 72.62 | 74.18 | 71.81 | 72.86 | 476,600 | +0.68(+0.94%) |
Mar 27, 2019 | 73.45 | 73.75 | 71.61 | 72.18 | 512,093 | -1.22(-1.66%) |
Mar 26, 2019 | 74.80 | 74.99 | 72.57 | 73.40 | 692,500 | -2.44(-3.22%) |
Mar 25, 2019 | 75.78 | 76.03 | 74.54 | 75.84 | 430,827 | +0.00(+0.00%) |
Mar 22, 2019 | 79.17 | 79.44 | 75.81 | 75.84 | 405,000 | -4.18(-5.22%) |
Mar 21, 2019 | 77.48 | 80.23 | 77.48 | 80.02 | 302,977 | +2.11(+2.71%) |
Mar 20, 2019 | 77.93 | 79.69 | 77.27 | 77.91 | 650,549 | -0.07(-0.09%) |
Mar 19, 2019 | 77.59 | 78.24 | 77.17 | 77.98 | 287,639 | +0.60(+0.78%) |
Mar 18, 2019 | 76.33 | 77.45 | 75.90 | 77.38 | 848,837 | +1.17(+1.54%) |
Mar 15, 2019 | 75.07 | 76.82 | 74.50 | 76.21 | 665,400 | +1.25(+1.67%) |
Mar 14, 2019 | 74.43 | 75.58 | 74.22 | 74.96 | 216,246 | +0.44(+0.59%) |
Mar 13, 2019 | 75.44 | 76.10 | 74.44 | 74.52 | 430,199 | -0.52(-0.69%) |
Mar 12, 2019 | 74.75 | 75.71 | 74.24 | 75.04 | 228,443 | +0.53(+0.71%) |
Mar 11, 2019 | 72.21 | 74.95 | 72.21 | 74.51 | 401,538 | +2.20(+3.04%) |
Mar 08, 2019 | 71.58 | 72.34 | 71.26 | 72.31 | 287,700 | +0.18(+0.25%) |
Mar 07, 2019 | 72.50 | 72.95 | 71.40 | 72.13 | 258,130 | -0.45(-0.62%) |
Mar 06, 2019 | 74.66 | 75.00 | 72.31 | 72.58 | 404,908 | -1.84(-2.47%) |
Mar 05, 2019 | 74.40 | 74.92 | 73.44 | 74.42 | 223,292 | +0.14(+0.19%) |
Mar 04, 2019 | 76.35 | 76.45 | 72.99 | 74.28 | 589,610 | -1.97(-2.58%) |