Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.89 | 91.23 | 89.61 | 91.22 | 1,274,777 | +0.90(+0.99%) |
May 30, 2019 | 89.49 | 90.38 | 89.40 | 90.32 | 913,360 | +0.69(+0.77%) |
May 29, 2019 | 90.23 | 90.41 | 89.08 | 89.63 | 985,166 | -0.69(-0.77%) |
May 28, 2019 | 91.36 | 92.23 | 90.27 | 90.32 | 2,982,068 | -0.87(-0.95%) |
May 24, 2019 | 91.68 | 92.34 | 91.17 | 91.19 | 660,265 | -0.19(-0.21%) |
May 23, 2019 | 91.24 | 91.41 | 90.83 | 91.38 | 702,871 | -0.12(-0.13%) |
May 22, 2019 | 91.14 | 91.93 | 90.96 | 91.50 | 801,500 | +0.36(+0.39%) |
May 21, 2019 | 91.50 | 91.94 | 91.02 | 91.14 | 901,665 | +0.16(+0.18%) |
May 20, 2019 | 91.26 | 91.59 | 90.85 | 90.98 | 715,591 | -0.09(-0.10%) |
May 17, 2019 | 91.32 | 91.80 | 90.85 | 91.06 | 853,136 | -0.40(-0.43%) |
May 16, 2019 | 90.81 | 91.81 | 90.58 | 91.46 | 775,570 | +0.83(+0.91%) |
May 15, 2019 | 89.23 | 90.90 | 88.75 | 90.63 | 717,883 | +1.25(+1.40%) |
May 14, 2019 | 88.99 | 89.85 | 88.99 | 89.38 | 888,393 | +0.50(+0.56%) |
May 13, 2019 | 88.02 | 89.22 | 88.02 | 88.88 | 1,070,701 | -0.63(-0.70%) |
May 10, 2019 | 88.23 | 89.63 | 88.05 | 89.50 | 1,397,928 | +1.20(+1.36%) |
May 09, 2019 | 87.82 | 88.35 | 87.35 | 88.30 | 704,452 | +0.25(+0.28%) |
May 08, 2019 | 87.46 | 88.35 | 87.46 | 88.05 | 1,201,757 | +0.21(+0.24%) |
May 07, 2019 | 88.57 | 89.22 | 87.53 | 87.84 | 866,610 | -1.58(-1.77%) |
May 06, 2019 | 88.54 | 89.48 | 88.54 | 89.42 | 1,007,813 | +0.00(+0.00%) |
May 03, 2019 | 88.94 | 89.49 | 88.66 | 89.42 | 806,904 | +0.65(+0.74%) |
May 02, 2019 | 88.57 | 88.92 | 88.39 | 88.76 | 653,266 | +0.31(+0.35%) |
May 01, 2019 | 89.53 | 89.53 | 88.44 | 88.45 | 718,551 | -0.81(-0.91%) |
Apr 30, 2019 | 88.94 | 89.42 | 88.46 | 89.26 | 836,987 | +0.52(+0.59%) |
Apr 29, 2019 | 88.66 | 88.86 | 88.01 | 88.74 | 479,267 | +0.43(+0.49%) |
Apr 26, 2019 | 87.67 | 88.44 | 87.44 | 88.31 | 848,476 | +0.65(+0.75%) |
Apr 25, 2019 | 87.63 | 89.58 | 87.13 | 87.66 | 1,235,788 | +1.79(+2.08%) |
Apr 24, 2019 | 86.25 | 86.68 | 85.75 | 85.87 | 890,105 | -0.01(-0.01%) |
Apr 23, 2019 | 85.75 | 85.94 | 85.26 | 85.88 | 692,162 | +0.43(+0.51%) |
Apr 22, 2019 | 85.27 | 85.55 | 85.01 | 85.44 | 1,417,180 | +0.24(+0.28%) |
Apr 18, 2019 | 85.17 | 85.24 | 84.53 | 85.20 | 855,127 | +0.33(+0.39%) |
Apr 17, 2019 | 85.64 | 85.73 | 84.64 | 84.88 | 754,831 | -0.48(-0.56%) |
Apr 16, 2019 | 86.03 | 86.03 | 85.13 | 85.36 | 849,431 | -0.33(-0.38%) |
Apr 15, 2019 | 85.07 | 85.79 | 85.02 | 85.68 | 694,559 | +1.00(+1.18%) |
Apr 12, 2019 | 84.54 | 84.79 | 83.81 | 84.68 | 615,363 | +0.55(+0.65%) |
Apr 11, 2019 | 83.44 | 84.19 | 82.23 | 84.13 | 1,234,799 | -0.90(-1.06%) |
Apr 10, 2019 | 84.33 | 85.15 | 84.22 | 85.04 | 479,370 | +0.64(+0.76%) |
Apr 09, 2019 | 84.66 | 84.66 | 84.05 | 84.39 | 474,035 | -0.05(-0.06%) |
Apr 08, 2019 | 84.20 | 84.51 | 83.68 | 84.44 | 498,257 | -0.10(-0.11%) |
Apr 05, 2019 | 84.35 | 84.77 | 84.14 | 84.54 | 477,865 | +0.21(+0.25%) |
Apr 04, 2019 | 85.13 | 85.24 | 84.15 | 84.33 | 593,808 | -0.59(-0.69%) |
Apr 03, 2019 | 84.28 | 85.00 | 83.83 | 84.91 | 1,543,246 | +0.91(+1.09%) |
Apr 02, 2019 | 84.49 | 84.49 | 83.55 | 84.00 | 607,050 | -0.34(-0.40%) |
Apr 01, 2019 | 85.54 | 85.64 | 83.71 | 84.34 | 760,998 | -0.90(-1.06%) |
Mar 29, 2019 | 85.81 | 85.81 | 84.98 | 85.24 | 783,312 | -0.13(-0.16%) |
Mar 28, 2019 | 84.90 | 85.69 | 84.87 | 85.38 | 1,147,049 | +0.48(+0.57%) |
Mar 27, 2019 | 84.55 | 85.41 | 84.55 | 84.89 | 1,304,238 | +0.35(+0.41%) |
Mar 26, 2019 | 83.82 | 84.75 | 83.82 | 84.55 | 2,528,724 | +1.47(+1.77%) |
Mar 25, 2019 | 82.32 | 83.18 | 82.17 | 83.08 | 780,831 | +0.96(+1.17%) |
Mar 22, 2019 | 82.00 | 82.40 | 81.63 | 82.11 | 552,902 | +0.14(+0.18%) |
Mar 21, 2019 | 81.02 | 82.04 | 80.85 | 81.97 | 675,426 | +0.77(+0.95%) |
Mar 20, 2019 | 81.37 | 81.79 | 80.89 | 81.20 | 546,565 | -0.27(-0.33%) |
Mar 19, 2019 | 81.87 | 82.10 | 81.29 | 81.47 | 832,041 | -0.23(-0.28%) |
Mar 18, 2019 | 81.13 | 81.70 | 81.06 | 81.70 | 584,597 | +0.41(+0.51%) |
Mar 15, 2019 | 81.79 | 81.98 | 81.20 | 81.29 | 673,771 | -0.33(-0.40%) |
Mar 14, 2019 | 81.90 | 81.92 | 81.35 | 81.61 | 554,645 | -0.37(-0.45%) |
Mar 13, 2019 | 82.36 | 82.67 | 81.93 | 81.98 | 548,604 | +0.08(+0.09%) |
Mar 12, 2019 | 82.57 | 82.57 | 81.81 | 81.90 | 516,425 | -0.39(-0.48%) |
Mar 11, 2019 | 81.48 | 82.31 | 81.48 | 82.30 | 508,999 | +0.73(+0.90%) |
Mar 08, 2019 | 81.17 | 81.63 | 80.99 | 81.57 | 525,880 | -0.02(-0.02%) |
Mar 07, 2019 | 81.16 | 81.59 | 80.68 | 81.58 | 585,400 | +0.38(+0.47%) |
Mar 06, 2019 | 81.06 | 81.42 | 80.82 | 81.20 | 511,678 | +0.15(+0.19%) |
Mar 05, 2019 | 81.36 | 82.24 | 81.04 | 81.05 | 641,816 | -0.16(-0.20%) |
Mar 04, 2019 | 80.97 | 81.59 | 80.62 | 81.21 | 656,298 | +0.66(+0.82%) |