Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.76 | 84.03 | 82.67 | 82.90 | 1,359,961 | -0.85(-1.02%) |
May 30, 2019 | 83.49 | 84.29 | 83.33 | 83.75 | 589,879 | +0.42(+0.50%) |
May 29, 2019 | 82.42 | 83.42 | 81.85 | 83.33 | 1,324,869 | +0.34(+0.41%) |
May 28, 2019 | 84.02 | 84.02 | 82.91 | 82.99 | 871,828 | -0.84(-1.00%) |
May 24, 2019 | 84.70 | 84.70 | 83.48 | 83.83 | 613,944 | -0.16(-0.19%) |
May 23, 2019 | 84.75 | 84.82 | 83.41 | 83.99 | 891,164 | -1.82(-2.12%) |
May 22, 2019 | 87.35 | 87.35 | 85.58 | 85.80 | 1,195,268 | -1.98(-2.26%) |
May 21, 2019 | 87.44 | 88.05 | 87.24 | 87.79 | 795,427 | +0.77(+0.89%) |
May 20, 2019 | 86.74 | 87.29 | 86.27 | 87.01 | 726,565 | -0.09(-0.11%) |
May 17, 2019 | 87.83 | 88.64 | 87.08 | 87.11 | 783,640 | -1.83(-2.05%) |
May 16, 2019 | 89.18 | 89.31 | 88.70 | 88.93 | 727,002 | +0.19(+0.22%) |
May 15, 2019 | 87.83 | 89.25 | 87.29 | 88.74 | 1,117,295 | +0.12(+0.14%) |
May 14, 2019 | 87.24 | 88.78 | 87.24 | 88.62 | 1,154,080 | +1.48(+1.70%) |
May 13, 2019 | 87.87 | 88.03 | 86.42 | 87.13 | 1,186,537 | -2.15(-2.41%) |
May 10, 2019 | 88.30 | 89.73 | 87.29 | 89.28 | 1,172,913 | +0.53(+0.59%) |
May 09, 2019 | 88.46 | 88.98 | 87.47 | 88.76 | 817,465 | -0.55(-0.62%) |
May 08, 2019 | 89.57 | 90.48 | 88.93 | 89.31 | 1,308,050 | -0.37(-0.41%) |
May 07, 2019 | 89.29 | 89.89 | 88.43 | 89.68 | 1,472,936 | -0.63(-0.69%) |
May 06, 2019 | 90.04 | 90.55 | 89.42 | 90.31 | 1,104,778 | -1.34(-1.46%) |
May 03, 2019 | 90.93 | 91.73 | 90.69 | 91.64 | 1,056,348 | +1.37(+1.52%) |
May 02, 2019 | 89.54 | 90.40 | 88.95 | 90.27 | 991,746 | +0.51(+0.57%) |
May 01, 2019 | 90.52 | 90.89 | 89.45 | 89.76 | 881,254 | -0.65(-0.72%) |
Apr 30, 2019 | 90.29 | 90.82 | 89.50 | 90.42 | 2,485,093 | +0.27(+0.30%) |
Apr 29, 2019 | 90.27 | 90.82 | 89.68 | 90.15 | 1,008,433 | +0.66(+0.74%) |
Apr 26, 2019 | 88.85 | 89.65 | 88.78 | 89.48 | 819,206 | +0.75(+0.84%) |
Apr 25, 2019 | 89.10 | 89.50 | 88.11 | 88.74 | 1,483,200 | -0.96(-1.07%) |
Apr 24, 2019 | 90.17 | 90.19 | 89.60 | 89.70 | 902,740 | -0.30(-0.34%) |
Apr 23, 2019 | 89.29 | 90.21 | 88.70 | 90.00 | 1,701,080 | +1.14(+1.29%) |
Apr 22, 2019 | 88.85 | 89.52 | 88.33 | 88.86 | 1,161,501 | -1.32(-1.46%) |
Apr 18, 2019 | 89.83 | 91.12 | 87.37 | 90.18 | 1,751,074 | +0.90(+1.01%) |
Apr 17, 2019 | 90.31 | 90.40 | 89.08 | 89.27 | 1,024,629 | -0.64(-0.71%) |
Apr 16, 2019 | 89.43 | 89.97 | 89.07 | 89.91 | 845,191 | +0.65(+0.72%) |
Apr 15, 2019 | 89.28 | 89.45 | 88.80 | 89.26 | 766,561 | -0.31(-0.35%) |
Apr 12, 2019 | 88.98 | 89.58 | 88.59 | 89.58 | 771,387 | +1.22(+1.38%) |
Apr 11, 2019 | 87.69 | 88.55 | 87.54 | 88.36 | 1,023,837 | +0.58(+0.66%) |
Apr 10, 2019 | 87.46 | 87.80 | 87.01 | 87.78 | 905,734 | +0.28(+0.32%) |
Apr 09, 2019 | 88.90 | 88.90 | 87.31 | 87.50 | 867,963 | -1.66(-1.86%) |
Apr 08, 2019 | 88.57 | 89.21 | 88.26 | 89.16 | 754,480 | +0.13(+0.15%) |
Apr 05, 2019 | 89.48 | 90.06 | 88.72 | 89.03 | 1,089,094 | -0.31(-0.35%) |
Apr 04, 2019 | 88.67 | 89.44 | 88.53 | 89.35 | 569,815 | +0.80(+0.91%) |
Apr 03, 2019 | 88.85 | 89.23 | 88.37 | 88.54 | 943,271 | +0.13(+0.15%) |
Apr 02, 2019 | 88.58 | 88.80 | 87.94 | 88.41 | 694,893 | -0.08(-0.09%) |
Apr 01, 2019 | 87.55 | 88.52 | 87.21 | 88.50 | 1,015,843 | +1.99(+2.30%) |
Mar 29, 2019 | 86.79 | 87.22 | 86.10 | 86.51 | 962,987 | +0.27(+0.31%) |
Mar 28, 2019 | 85.34 | 86.27 | 85.18 | 86.24 | 805,472 | +1.16(+1.37%) |
Mar 27, 2019 | 85.04 | 85.24 | 84.14 | 85.08 | 1,143,758 | +0.15(+0.17%) |
Mar 26, 2019 | 84.82 | 85.39 | 84.39 | 84.93 | 1,076,621 | +0.88(+1.04%) |
Mar 25, 2019 | 83.44 | 84.27 | 83.34 | 84.05 | 997,775 | +0.77(+0.93%) |
Mar 22, 2019 | 84.94 | 84.97 | 83.25 | 83.28 | 746,773 | -1.99(-2.34%) |
Mar 21, 2019 | 84.18 | 85.55 | 84.12 | 85.27 | 611,478 | +1.03(+1.23%) |
Mar 20, 2019 | 85.08 | 85.32 | 84.04 | 84.24 | 1,092,553 | -1.02(-1.20%) |
Mar 19, 2019 | 85.81 | 86.34 | 84.78 | 85.26 | 1,191,225 | -0.07(-0.09%) |
Mar 18, 2019 | 83.85 | 85.41 | 83.58 | 85.33 | 905,808 | +1.70(+2.03%) |
Mar 15, 2019 | 83.67 | 84.13 | 83.26 | 83.64 | 1,313,332 | -0.03(-0.03%) |
Mar 14, 2019 | 84.28 | 84.28 | 83.43 | 83.67 | 1,305,223 | -0.63(-0.74%) |
Mar 13, 2019 | 83.23 | 84.50 | 83.06 | 84.29 | 1,027,755 | +0.89(+1.06%) |
Mar 12, 2019 | 83.64 | 83.67 | 83.10 | 83.41 | 1,164,716 | -0.09(-0.11%) |
Mar 11, 2019 | 82.28 | 83.50 | 82.16 | 83.50 | 759,771 | +1.17(+1.42%) |
Mar 08, 2019 | 82.54 | 82.70 | 81.81 | 82.33 | 1,391,078 | -0.84(-1.01%) |
Mar 07, 2019 | 83.97 | 83.97 | 82.63 | 83.17 | 1,103,251 | -0.72(-0.86%) |
Mar 06, 2019 | 83.78 | 84.05 | 83.53 | 83.89 | 916,551 | +0.22(+0.26%) |
Mar 05, 2019 | 84.08 | 84.41 | 83.62 | 83.67 | 720,681 | -0.44(-0.53%) |
Mar 04, 2019 | 84.32 | 84.63 | 83.36 | 84.11 | 1,010,338 | +0.20(+0.24%) |