Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.87 | 74.87 | 72.27 | 74.55 | 1,105,614 | -1.04(-1.37%) |
May 30, 2019 | 77.23 | 78.03 | 75.51 | 75.58 | 664,905 | -1.77(-2.29%) |
May 29, 2019 | 76.98 | 77.66 | 75.65 | 77.36 | 759,497 | -0.62(-0.80%) |
May 28, 2019 | 79.01 | 79.52 | 77.84 | 77.98 | 548,213 | -0.61(-0.78%) |
May 24, 2019 | 78.86 | 79.05 | 78.12 | 78.59 | 604,998 | +0.62(+0.79%) |
May 23, 2019 | 78.19 | 78.32 | 77.03 | 77.97 | 500,872 | -1.06(-1.34%) |
May 22, 2019 | 78.84 | 79.28 | 77.74 | 79.03 | 828,942 | -0.43(-0.54%) |
May 21, 2019 | 78.12 | 79.85 | 77.91 | 79.46 | 827,627 | +1.45(+1.85%) |
May 20, 2019 | 78.39 | 78.48 | 77.26 | 78.01 | 988,934 | -0.90(-1.14%) |
May 17, 2019 | 80.12 | 81.10 | 78.90 | 78.91 | 892,747 | -1.60(-1.98%) |
May 16, 2019 | 81.17 | 81.81 | 80.19 | 80.51 | 691,518 | -0.41(-0.50%) |
May 15, 2019 | 81.49 | 81.87 | 79.71 | 80.91 | 1,239,921 | -1.66(-2.01%) |
May 14, 2019 | 82.84 | 83.34 | 81.56 | 82.57 | 1,195,312 | -0.35(-0.43%) |
May 13, 2019 | 86.24 | 86.38 | 82.74 | 82.92 | 773,905 | -5.03(-5.72%) |
May 10, 2019 | 87.86 | 88.19 | 86.38 | 87.96 | 781,097 | -0.30(-0.34%) |
May 09, 2019 | 87.66 | 89.34 | 86.63 | 88.26 | 1,102,041 | +0.18(+0.20%) |
May 08, 2019 | 89.37 | 89.76 | 88.05 | 88.08 | 759,964 | -1.39(-1.56%) |
May 07, 2019 | 91.50 | 92.19 | 88.66 | 89.47 | 1,015,782 | -3.11(-3.36%) |
May 06, 2019 | 93.61 | 94.38 | 91.60 | 92.58 | 1,158,626 | -2.71(-2.84%) |
May 03, 2019 | 95.17 | 96.69 | 95.06 | 95.29 | 810,598 | +0.56(+0.60%) |
May 02, 2019 | 92.94 | 95.03 | 92.48 | 94.72 | 897,647 | +2.30(+2.49%) |
May 01, 2019 | 93.51 | 93.62 | 90.64 | 92.42 | 1,291,965 | -0.92(-0.98%) |
Apr 30, 2019 | 92.54 | 95.17 | 91.88 | 93.34 | 2,235,655 | -1.17(-1.24%) |
Apr 29, 2019 | 94.07 | 94.61 | 93.24 | 94.51 | 1,280,472 | +0.45(+0.48%) |
Apr 26, 2019 | 93.80 | 94.51 | 93.19 | 94.06 | 760,900 | +0.36(+0.39%) |
Apr 25, 2019 | 93.39 | 94.61 | 92.60 | 93.70 | 923,379 | +0.11(+0.11%) |
Apr 24, 2019 | 92.90 | 94.48 | 92.35 | 93.60 | 627,736 | +0.93(+1.00%) |
Apr 23, 2019 | 91.32 | 92.91 | 90.54 | 92.67 | 545,250 | +1.83(+2.02%) |
Apr 22, 2019 | 91.61 | 92.64 | 90.51 | 90.84 | 1,036,404 | -0.87(-0.95%) |
Apr 18, 2019 | 91.41 | 92.49 | 90.55 | 91.71 | 613,054 | +0.16(+0.17%) |
Apr 17, 2019 | 92.52 | 93.39 | 91.12 | 91.55 | 750,777 | -1.09(-1.18%) |
Apr 16, 2019 | 92.84 | 94.10 | 92.40 | 92.64 | 735,120 | +0.01(+0.01%) |
Apr 15, 2019 | 92.56 | 93.28 | 92.25 | 92.64 | 593,103 | +0.11(+0.12%) |
Apr 12, 2019 | 90.65 | 92.57 | 90.34 | 92.52 | 526,139 | +2.23(+2.47%) |
Apr 11, 2019 | 90.08 | 90.61 | 89.48 | 90.29 | 853,087 | +0.50(+0.56%) |
Apr 10, 2019 | 89.94 | 90.68 | 89.24 | 89.79 | 424,356 | -0.04(-0.05%) |
Apr 09, 2019 | 89.72 | 90.43 | 89.13 | 89.83 | 548,515 | -0.34(-0.38%) |
Apr 08, 2019 | 90.14 | 90.84 | 89.83 | 90.18 | 409,189 | -0.33(-0.36%) |
Apr 05, 2019 | 90.49 | 91.45 | 89.97 | 90.50 | 520,012 | +0.27(+0.30%) |
Apr 04, 2019 | 88.90 | 90.32 | 88.90 | 90.23 | 633,306 | +1.46(+1.65%) |
Apr 03, 2019 | 88.19 | 88.87 | 87.39 | 88.77 | 594,497 | +1.30(+1.49%) |
Apr 02, 2019 | 89.78 | 89.78 | 87.30 | 87.46 | 652,286 | -2.37(-2.64%) |
Apr 01, 2019 | 89.32 | 89.84 | 87.54 | 89.83 | 872,995 | +1.00(+1.13%) |
Mar 29, 2019 | 89.76 | 89.76 | 88.21 | 88.83 | 785,408 | -0.77(-0.86%) |
Mar 28, 2019 | 89.81 | 91.22 | 88.84 | 89.60 | 732,496 | +0.94(+1.06%) |
Mar 27, 2019 | 86.60 | 88.98 | 86.60 | 88.65 | 944,361 | +2.33(+2.70%) |
Mar 26, 2019 | 85.18 | 86.82 | 84.54 | 86.33 | 884,533 | +1.85(+2.19%) |
Mar 25, 2019 | 82.97 | 84.59 | 82.62 | 84.47 | 717,727 | +1.23(+1.48%) |
Mar 22, 2019 | 85.70 | 86.48 | 82.85 | 83.24 | 958,897 | -3.11(-3.60%) |
Mar 21, 2019 | 84.79 | 86.55 | 84.55 | 86.35 | 729,163 | +1.48(+1.74%) |
Mar 20, 2019 | 86.13 | 86.70 | 84.70 | 84.87 | 796,657 | -1.40(-1.62%) |
Mar 19, 2019 | 86.20 | 87.21 | 85.90 | 86.27 | 1,010,151 | +0.90(+1.05%) |
Mar 18, 2019 | 83.59 | 85.59 | 83.59 | 85.37 | 1,250,335 | +1.78(+2.13%) |
Mar 15, 2019 | 82.43 | 83.80 | 82.30 | 83.59 | 815,136 | +1.11(+1.35%) |
Mar 14, 2019 | 82.96 | 83.08 | 81.72 | 82.48 | 555,146 | -0.53(-0.64%) |
Mar 13, 2019 | 82.92 | 83.61 | 82.49 | 83.01 | 720,624 | +0.32(+0.38%) |
Mar 12, 2019 | 82.20 | 82.99 | 81.62 | 82.69 | 687,541 | +0.50(+0.61%) |
Mar 11, 2019 | 81.85 | 82.42 | 80.99 | 82.19 | 1,013,640 | +0.76(+0.93%) |
Mar 08, 2019 | 81.20 | 81.96 | 80.53 | 81.43 | 753,267 | -0.59(-0.72%) |
Mar 07, 2019 | 81.81 | 82.32 | 80.46 | 82.02 | 847,433 | +0.41(+0.50%) |
Mar 06, 2019 | 82.64 | 83.19 | 81.35 | 81.61 | 751,242 | -1.19(-1.44%) |
Mar 05, 2019 | 83.84 | 84.53 | 82.74 | 82.80 | 679,808 | -0.76(-0.91%) |
Mar 04, 2019 | 86.96 | 87.66 | 83.46 | 83.56 | 1,127,562 | -3.80(-4.34%) |