Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.40 | 79.92 | 77.94 | 78.17 | 4,983,723 | -2.38(-2.96%) |
May 30, 2019 | 80.25 | 80.87 | 79.93 | 80.55 | 2,994,191 | +0.82(+1.03%) |
May 29, 2019 | 79.04 | 80.02 | 78.27 | 79.72 | 4,027,813 | +0.59(+0.74%) |
May 28, 2019 | 80.66 | 80.72 | 79.14 | 79.14 | 3,991,175 | -1.50(-1.86%) |
May 24, 2019 | 81.10 | 81.45 | 80.20 | 80.63 | 2,854,838 | -0.27(-0.33%) |
May 23, 2019 | 81.53 | 81.60 | 80.04 | 80.90 | 3,699,366 | -1.12(-1.36%) |
May 22, 2019 | 83.05 | 83.13 | 81.97 | 82.02 | 3,067,766 | -1.61(-1.92%) |
May 21, 2019 | 83.58 | 83.91 | 82.90 | 83.63 | 2,094,643 | +0.75(+0.90%) |
May 20, 2019 | 82.95 | 83.15 | 82.34 | 82.88 | 2,482,634 | -0.74(-0.89%) |
May 17, 2019 | 83.74 | 84.67 | 83.28 | 83.62 | 3,075,227 | -0.80(-0.95%) |
May 16, 2019 | 84.66 | 85.74 | 84.14 | 84.42 | 4,005,778 | -0.19(-0.23%) |
May 15, 2019 | 82.84 | 85.00 | 82.39 | 84.61 | 4,582,344 | +1.48(+1.78%) |
May 14, 2019 | 83.04 | 84.10 | 82.96 | 83.13 | 3,467,256 | +0.34(+0.41%) |
May 13, 2019 | 82.18 | 82.89 | 81.55 | 82.79 | 4,519,905 | -1.07(-1.27%) |
May 10, 2019 | 83.50 | 84.16 | 82.02 | 83.85 | 3,685,852 | -0.10(-0.12%) |
May 09, 2019 | 84.23 | 84.23 | 83.14 | 83.95 | 4,798,978 | -0.92(-1.08%) |
May 08, 2019 | 85.19 | 85.94 | 84.78 | 84.87 | 2,997,619 | -0.20(-0.23%) |
May 07, 2019 | 86.56 | 86.73 | 84.24 | 85.07 | 5,066,292 | -2.11(-2.42%) |
May 06, 2019 | 87.12 | 88.23 | 86.67 | 87.18 | 3,245,915 | -1.69(-1.90%) |
May 03, 2019 | 88.44 | 89.12 | 87.76 | 88.87 | 3,729,296 | +0.95(+1.08%) |
May 02, 2019 | 87.18 | 88.35 | 86.74 | 87.92 | 3,107,955 | +0.74(+0.85%) |
May 01, 2019 | 88.38 | 88.74 | 86.88 | 87.18 | 3,138,564 | -1.33(-1.51%) |
Apr 30, 2019 | 87.23 | 88.68 | 86.08 | 88.51 | 6,122,122 | +1.15(+1.32%) |
Apr 29, 2019 | 86.67 | 87.47 | 85.84 | 87.36 | 5,461,666 | +0.74(+0.86%) |
Apr 26, 2019 | 87.42 | 87.51 | 85.99 | 86.62 | 6,506,556 | -0.98(-1.12%) |
Apr 25, 2019 | 91.32 | 91.56 | 86.83 | 87.60 | 12,140,199 | -7.75(-8.13%) |
Apr 24, 2019 | 94.66 | 95.81 | 94.53 | 95.35 | 4,284,398 | +0.69(+0.73%) |
Apr 23, 2019 | 94.44 | 95.03 | 94.01 | 94.66 | 3,421,870 | -0.02(-0.02%) |
Apr 22, 2019 | 94.64 | 94.88 | 94.04 | 94.68 | 3,102,837 | -0.44(-0.46%) |
Apr 18, 2019 | 95.43 | 95.59 | 95.05 | 95.12 | 2,231,697 | -0.28(-0.30%) |
Apr 17, 2019 | 95.34 | 95.59 | 94.83 | 95.40 | 2,530,237 | +0.46(+0.48%) |
Apr 16, 2019 | 94.73 | 95.12 | 94.48 | 94.94 | 2,487,214 | +0.25(+0.26%) |
Apr 15, 2019 | 95.59 | 95.75 | 94.34 | 94.69 | 2,122,130 | -0.68(-0.72%) |
Apr 12, 2019 | 94.94 | 95.73 | 94.54 | 95.38 | 3,424,711 | +0.81(+0.85%) |
Apr 11, 2019 | 94.33 | 94.77 | 94.06 | 94.57 | 2,861,933 | +0.34(+0.36%) |
Apr 10, 2019 | 94.30 | 94.38 | 93.58 | 94.23 | 2,121,356 | +0.14(+0.15%) |
Apr 09, 2019 | 94.22 | 94.38 | 93.67 | 94.08 | 2,676,273 | -0.88(-0.93%) |
Apr 08, 2019 | 94.77 | 95.04 | 94.43 | 94.97 | 2,225,642 | -0.30(-0.31%) |
Apr 05, 2019 | 95.13 | 95.75 | 95.03 | 95.27 | 2,985,116 | +0.30(+0.32%) |
Apr 04, 2019 | 95.24 | 95.47 | 94.57 | 94.97 | 3,467,592 | -0.32(-0.33%) |
Apr 03, 2019 | 95.41 | 95.85 | 94.89 | 95.28 | 3,068,188 | +0.56(+0.59%) |
Apr 02, 2019 | 95.31 | 95.45 | 94.25 | 94.73 | 2,947,868 | -0.62(-0.66%) |
Apr 01, 2019 | 94.32 | 95.64 | 94.08 | 95.35 | 4,466,449 | +2.24(+2.41%) |
Mar 29, 2019 | 92.49 | 93.35 | 92.43 | 93.11 | 4,114,646 | +1.20(+1.31%) |
Mar 28, 2019 | 91.08 | 92.00 | 90.84 | 91.91 | 1,945,380 | +1.10(+1.21%) |
Mar 27, 2019 | 90.41 | 90.94 | 90.13 | 90.81 | 2,293,781 | +0.47(+0.53%) |
Mar 26, 2019 | 89.73 | 90.65 | 89.39 | 90.33 | 2,645,571 | +1.26(+1.41%) |
Mar 25, 2019 | 89.22 | 89.54 | 88.61 | 89.08 | 2,506,028 | -0.37(-0.42%) |
Mar 22, 2019 | 91.05 | 91.31 | 89.41 | 89.45 | 3,273,619 | -2.04(-2.23%) |
Mar 21, 2019 | 89.38 | 91.63 | 89.10 | 91.49 | 2,184,195 | +1.57(+1.74%) |
Mar 20, 2019 | 90.27 | 90.83 | 88.74 | 89.93 | 5,039,269 | -2.02(-2.20%) |
Mar 19, 2019 | 92.33 | 92.51 | 91.75 | 91.95 | 3,528,734 | -0.28(-0.31%) |
Mar 18, 2019 | 91.28 | 92.38 | 91.24 | 92.23 | 2,873,802 | +0.97(+1.07%) |
Mar 15, 2019 | 92.37 | 92.70 | 91.18 | 91.26 | 5,849,744 | -1.13(-1.23%) |
Mar 14, 2019 | 92.63 | 92.64 | 91.73 | 92.39 | 3,047,731 | +0.02(+0.02%) |
Mar 13, 2019 | 91.43 | 93.10 | 91.31 | 92.38 | 3,988,856 | +1.54(+1.70%) |
Mar 12, 2019 | 90.89 | 91.53 | 90.51 | 90.83 | 3,059,755 | +0.15(+0.17%) |
Mar 11, 2019 | 89.05 | 90.76 | 88.98 | 90.68 | 3,555,731 | +1.79(+2.02%) |
Mar 08, 2019 | 88.48 | 88.93 | 87.44 | 88.89 | 3,178,812 | -0.15(-0.17%) |
Mar 07, 2019 | 90.53 | 90.85 | 88.51 | 89.04 | 4,776,062 | -1.66(-1.83%) |
Mar 06, 2019 | 91.52 | 91.67 | 90.27 | 90.70 | 3,215,607 | -0.93(-1.02%) |
Mar 05, 2019 | 91.57 | 92.37 | 90.83 | 91.63 | 3,781,339 | -0.42(-0.46%) |
Mar 04, 2019 | 93.93 | 94.08 | 91.50 | 92.06 | 3,277,460 | -1.37(-1.47%) |