Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.81 | 82.38 | 80.22 | 80.59 | 2,312,454 | -1.88(-2.28%) |
May 30, 2019 | 83.36 | 84.43 | 82.10 | 82.47 | 2,002,286 | -0.79(-0.95%) |
May 29, 2019 | 83.52 | 84.13 | 82.25 | 83.26 | 3,260,601 | -1.82(-2.13%) |
May 28, 2019 | 85.79 | 86.18 | 84.42 | 85.07 | 1,738,575 | -0.48(-0.57%) |
May 24, 2019 | 86.22 | 86.86 | 83.53 | 85.56 | 1,690,170 | +0.22(+0.26%) |
May 23, 2019 | 87.50 | 87.50 | 83.48 | 85.34 | 2,613,067 | -3.98(-4.45%) |
May 22, 2019 | 92.69 | 92.93 | 89.28 | 89.32 | 1,760,707 | -4.04(-4.32%) |
May 21, 2019 | 90.97 | 93.63 | 90.85 | 93.35 | 2,729,980 | +3.40(+3.78%) |
May 20, 2019 | 90.79 | 91.24 | 89.68 | 89.96 | 1,695,475 | -1.12(-1.23%) |
May 17, 2019 | 90.04 | 91.41 | 90.04 | 91.07 | 1,561,811 | +0.32(+0.35%) |
May 16, 2019 | 90.20 | 91.08 | 90.04 | 90.75 | 1,273,283 | +1.29(+1.44%) |
May 15, 2019 | 88.34 | 90.59 | 88.13 | 89.47 | 1,726,573 | -0.04(-0.05%) |
May 14, 2019 | 88.38 | 89.88 | 88.32 | 89.51 | 2,025,592 | +1.57(+1.78%) |
May 13, 2019 | 87.87 | 89.36 | 86.72 | 87.94 | 1,934,724 | -0.57(-0.64%) |
May 10, 2019 | 88.63 | 89.33 | 87.47 | 88.51 | 2,779,127 | -0.29(-0.32%) |
May 09, 2019 | 86.10 | 89.92 | 85.81 | 88.79 | 4,284,102 | +1.96(+2.26%) |
May 08, 2019 | 83.26 | 88.63 | 83.26 | 86.83 | 5,556,045 | +6.25(+7.76%) |
May 07, 2019 | 81.66 | 82.20 | 78.60 | 80.58 | 3,166,574 | -2.03(-2.45%) |
May 06, 2019 | 81.09 | 83.15 | 81.03 | 82.61 | 2,091,026 | +0.19(+0.23%) |
May 03, 2019 | 82.05 | 83.26 | 81.79 | 82.42 | 2,069,656 | +1.11(+1.36%) |
May 02, 2019 | 81.93 | 83.79 | 81.24 | 81.31 | 2,170,902 | -1.85(-2.22%) |
May 01, 2019 | 86.70 | 86.75 | 83.06 | 83.16 | 2,593,113 | -4.12(-4.72%) |
Apr 30, 2019 | 88.13 | 88.85 | 86.81 | 87.27 | 2,337,798 | -0.42(-0.48%) |
Apr 29, 2019 | 88.18 | 88.43 | 87.06 | 87.69 | 1,493,068 | -0.25(-0.29%) |
Apr 26, 2019 | 89.16 | 89.25 | 86.72 | 87.95 | 2,215,329 | -1.97(-2.19%) |
Apr 25, 2019 | 91.16 | 91.84 | 89.83 | 89.92 | 1,538,022 | -1.17(-1.29%) |
Apr 24, 2019 | 92.17 | 92.67 | 90.42 | 91.09 | 3,317,866 | -0.63(-0.69%) |
Apr 23, 2019 | 91.22 | 92.53 | 90.35 | 91.72 | 2,596,802 | +0.50(+0.55%) |
Apr 22, 2019 | 89.27 | 91.44 | 88.83 | 91.22 | 2,861,959 | +3.22(+3.65%) |
Apr 18, 2019 | 89.59 | 89.83 | 87.96 | 88.00 | 1,804,762 | -0.79(-0.89%) |
Apr 17, 2019 | 88.49 | 89.80 | 87.88 | 88.79 | 2,304,579 | +1.12(+1.28%) |
Apr 16, 2019 | 87.41 | 88.11 | 86.50 | 87.67 | 2,711,435 | +0.75(+0.86%) |
Apr 15, 2019 | 87.53 | 88.70 | 86.41 | 86.92 | 2,092,492 | -0.26(-0.30%) |
Apr 12, 2019 | 86.13 | 88.67 | 85.74 | 87.18 | 4,667,149 | +5.22(+6.37%) |
Apr 11, 2019 | 84.75 | 84.80 | 81.90 | 81.97 | 3,891,989 | -3.24(-3.80%) |
Apr 10, 2019 | 84.42 | 85.72 | 84.17 | 85.21 | 1,472,863 | +0.84(+1.00%) |
Apr 09, 2019 | 85.14 | 85.38 | 83.85 | 84.36 | 1,507,557 | -1.24(-1.45%) |
Apr 08, 2019 | 84.33 | 86.26 | 84.33 | 85.60 | 1,922,508 | +1.56(+1.85%) |
Apr 05, 2019 | 82.50 | 84.37 | 82.08 | 84.04 | 2,379,166 | +2.14(+2.61%) |
Apr 04, 2019 | 82.03 | 82.47 | 81.05 | 81.90 | 2,135,591 | -0.10(-0.12%) |
Apr 03, 2019 | 84.49 | 84.86 | 81.64 | 82.00 | 1,818,118 | -2.08(-2.47%) |
Apr 02, 2019 | 85.23 | 85.77 | 84.01 | 84.08 | 1,473,927 | -0.98(-1.16%) |
Apr 01, 2019 | 84.41 | 85.48 | 83.96 | 85.06 | 1,723,722 | +1.77(+2.13%) |
Mar 29, 2019 | 85.13 | 85.95 | 83.06 | 83.29 | 1,839,261 | -0.83(-0.99%) |
Mar 28, 2019 | 83.28 | 84.33 | 82.85 | 84.12 | 2,553,368 | +0.16(+0.19%) |
Mar 27, 2019 | 84.15 | 84.93 | 83.01 | 83.96 | 1,061,271 | -0.21(-0.25%) |
Mar 26, 2019 | 83.72 | 85.58 | 83.62 | 84.17 | 1,649,336 | +1.34(+1.61%) |
Mar 25, 2019 | 82.92 | 83.10 | 81.39 | 82.84 | 1,283,927 | -0.32(-0.38%) |
Mar 22, 2019 | 86.18 | 86.18 | 82.92 | 83.16 | 1,722,235 | -3.72(-4.29%) |
Mar 21, 2019 | 86.17 | 87.25 | 85.61 | 86.88 | 2,020,721 | +0.60(+0.69%) |
Mar 20, 2019 | 84.30 | 87.23 | 84.25 | 86.28 | 1,866,700 | +1.64(+1.94%) |
Mar 19, 2019 | 86.08 | 86.30 | 84.18 | 84.64 | 1,622,439 | -1.12(-1.30%) |
Mar 18, 2019 | 84.35 | 85.83 | 83.66 | 85.76 | 1,670,042 | +1.76(+2.10%) |
Mar 15, 2019 | 84.72 | 85.34 | 83.63 | 83.99 | 2,139,384 | -1.49(-1.75%) |
Mar 14, 2019 | 84.69 | 87.05 | 84.69 | 85.49 | 3,109,613 | +0.65(+0.76%) |
Mar 13, 2019 | 84.07 | 84.92 | 83.13 | 84.84 | 2,582,943 | +2.40(+2.91%) |
Mar 12, 2019 | 80.40 | 82.87 | 80.40 | 82.44 | 2,341,369 | +2.40(+2.99%) |
Mar 11, 2019 | 79.22 | 80.20 | 78.75 | 80.05 | 1,705,159 | +1.71(+2.18%) |
Mar 08, 2019 | 78.64 | 78.80 | 76.18 | 78.34 | 2,284,082 | -1.86(-2.32%) |
Mar 07, 2019 | 82.25 | 82.57 | 80.15 | 80.20 | 2,085,188 | -1.87(-2.28%) |
Mar 06, 2019 | 84.03 | 84.08 | 81.57 | 82.07 | 2,048,155 | -2.11(-2.50%) |
Mar 05, 2019 | 86.23 | 86.23 | 83.88 | 84.18 | 1,683,183 | -1.68(-1.96%) |
Mar 04, 2019 | 86.60 | 86.77 | 84.27 | 85.86 | 1,779,118 | -0.10(-0.11%) |