Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.04 | 86.01 | 84.89 | 85.94 | 934,373 | +0.00(+0.00%) |
May 30, 2019 | 85.22 | 85.96 | 84.95 | 85.94 | 614,755 | +0.96(+1.12%) |
May 29, 2019 | 84.52 | 85.10 | 84.04 | 84.98 | 738,177 | +0.51(+0.61%) |
May 28, 2019 | 85.82 | 86.05 | 84.47 | 84.47 | 764,946 | -1.20(-1.40%) |
May 24, 2019 | 85.75 | 85.90 | 84.70 | 85.67 | 456,080 | +0.30(+0.36%) |
May 23, 2019 | 86.54 | 86.65 | 85.02 | 85.36 | 642,617 | -1.55(-1.78%) |
May 22, 2019 | 86.75 | 87.57 | 86.46 | 86.91 | 851,526 | +0.18(+0.21%) |
May 21, 2019 | 85.62 | 87.07 | 85.46 | 86.73 | 940,962 | +1.30(+1.53%) |
May 20, 2019 | 84.96 | 85.64 | 84.63 | 85.42 | 1,077,097 | +0.19(+0.22%) |
May 17, 2019 | 84.06 | 85.30 | 84.06 | 85.23 | 1,186,063 | +0.47(+0.55%) |
May 16, 2019 | 84.04 | 85.27 | 83.66 | 84.76 | 892,155 | +0.98(+1.17%) |
May 15, 2019 | 83.58 | 83.84 | 82.73 | 83.78 | 785,002 | -0.30(-0.35%) |
May 14, 2019 | 84.31 | 84.75 | 83.75 | 84.08 | 1,035,007 | -0.23(-0.28%) |
May 13, 2019 | 84.62 | 84.78 | 83.95 | 84.31 | 1,009,624 | -1.39(-1.62%) |
May 10, 2019 | 85.50 | 86.02 | 84.19 | 85.70 | 794,430 | +0.10(+0.11%) |
May 09, 2019 | 85.07 | 85.75 | 84.44 | 85.61 | 987,917 | +0.00(+0.00%) |
May 08, 2019 | 86.03 | 86.06 | 84.99 | 85.61 | 1,315,324 | -0.50(-0.58%) |
May 07, 2019 | 87.50 | 87.95 | 85.45 | 86.10 | 1,051,077 | -1.97(-2.24%) |
May 06, 2019 | 87.58 | 88.34 | 87.20 | 88.07 | 962,366 | -0.66(-0.74%) |
May 03, 2019 | 89.09 | 89.34 | 87.95 | 88.73 | 1,460,080 | +0.10(+0.12%) |
May 02, 2019 | 87.15 | 89.77 | 86.59 | 88.63 | 3,169,410 | +1.35(+1.54%) |
May 01, 2019 | 89.12 | 89.14 | 87.22 | 87.28 | 792,829 | -1.82(-2.04%) |
Apr 30, 2019 | 89.00 | 89.13 | 88.40 | 89.10 | 1,018,787 | -0.02(-0.02%) |
Apr 29, 2019 | 89.86 | 90.13 | 89.11 | 89.12 | 1,006,072 | -0.89(-0.98%) |
Apr 26, 2019 | 90.19 | 90.31 | 89.46 | 90.00 | 689,587 | +0.01(+0.01%) |
Apr 25, 2019 | 90.52 | 90.52 | 89.09 | 89.99 | 985,789 | -0.84(-0.93%) |
Apr 24, 2019 | 91.52 | 91.76 | 90.10 | 90.84 | 863,388 | -0.60(-0.66%) |
Apr 23, 2019 | 89.98 | 91.80 | 88.93 | 91.44 | 1,475,036 | +1.37(+1.52%) |
Apr 22, 2019 | 91.26 | 91.44 | 89.23 | 90.06 | 1,491,261 | -1.56(-1.71%) |
Apr 18, 2019 | 97.15 | 97.32 | 91.26 | 91.63 | 2,478,120 | -6.20(-6.33%) |
Apr 17, 2019 | 98.77 | 98.77 | 97.77 | 97.82 | 782,363 | -0.43(-0.44%) |
Apr 16, 2019 | 98.43 | 98.53 | 97.86 | 98.26 | 588,740 | +0.30(+0.30%) |
Apr 15, 2019 | 98.19 | 98.34 | 97.65 | 97.96 | 634,823 | -0.06(-0.06%) |
Apr 12, 2019 | 98.19 | 98.21 | 97.32 | 98.02 | 796,386 | +0.20(+0.20%) |
Apr 11, 2019 | 98.22 | 98.22 | 97.68 | 97.82 | 766,645 | -0.17(-0.17%) |
Apr 10, 2019 | 98.40 | 98.55 | 97.41 | 97.99 | 727,357 | -0.26(-0.27%) |
Apr 09, 2019 | 99.06 | 99.06 | 97.99 | 98.25 | 778,879 | -1.16(-1.17%) |
Apr 08, 2019 | 99.73 | 99.76 | 98.94 | 99.41 | 686,839 | -0.63(-0.63%) |
Apr 05, 2019 | 98.85 | 100.10 | 98.71 | 100.05 | 673,706 | +1.36(+1.37%) |
Apr 04, 2019 | 98.18 | 98.72 | 97.84 | 98.69 | 947,723 | +0.85(+0.87%) |
Apr 03, 2019 | 97.93 | 98.23 | 97.54 | 97.84 | 1,275,764 | +0.10(+0.10%) |
Apr 02, 2019 | 98.00 | 98.25 | 97.46 | 97.75 | 921,611 | -0.53(-0.54%) |
Apr 01, 2019 | 97.91 | 98.37 | 97.47 | 98.28 | 719,084 | +0.93(+0.96%) |
Mar 29, 2019 | 96.80 | 97.46 | 96.53 | 97.35 | 1,064,419 | +0.90(+0.93%) |
Mar 28, 2019 | 95.58 | 96.49 | 95.46 | 96.45 | 590,096 | +1.29(+1.35%) |
Mar 27, 2019 | 95.07 | 95.48 | 94.60 | 95.16 | 660,842 | +0.30(+0.31%) |
Mar 26, 2019 | 94.63 | 95.03 | 94.26 | 94.87 | 582,605 | +0.95(+1.01%) |
Mar 25, 2019 | 93.37 | 94.63 | 93.03 | 93.92 | 936,780 | +0.53(+0.57%) |
Mar 22, 2019 | 94.27 | 95.00 | 93.35 | 93.39 | 647,697 | -1.41(-1.48%) |
Mar 21, 2019 | 93.14 | 95.05 | 92.91 | 94.80 | 699,866 | +1.61(+1.72%) |
Mar 20, 2019 | 92.87 | 93.98 | 92.87 | 93.19 | 690,592 | +0.03(+0.04%) |
Mar 19, 2019 | 93.46 | 93.93 | 92.75 | 93.16 | 845,207 | -0.09(-0.09%) |
Mar 18, 2019 | 93.13 | 93.79 | 92.86 | 93.24 | 965,557 | +0.23(+0.24%) |
Mar 15, 2019 | 92.80 | 93.52 | 92.41 | 93.02 | 3,608,482 | -0.04(-0.05%) |
Mar 14, 2019 | 92.83 | 93.26 | 92.33 | 93.06 | 809,304 | -0.06(-0.07%) |
Mar 13, 2019 | 93.03 | 93.49 | 92.75 | 93.12 | 635,421 | +0.39(+0.42%) |
Mar 12, 2019 | 92.69 | 93.20 | 92.46 | 92.73 | 1,304,535 | +0.31(+0.34%) |
Mar 11, 2019 | 92.02 | 92.52 | 91.81 | 92.42 | 979,157 | +0.36(+0.40%) |
Mar 08, 2019 | 92.50 | 92.84 | 91.73 | 92.05 | 800,299 | -0.79(-0.85%) |
Mar 07, 2019 | 92.90 | 93.13 | 92.31 | 92.84 | 1,551,349 | -0.16(-0.18%) |
Mar 06, 2019 | 93.75 | 93.75 | 92.82 | 93.01 | 906,940 | -0.46(-0.49%) |
Mar 05, 2019 | 93.92 | 94.19 | 93.22 | 93.46 | 874,980 | -0.16(-0.17%) |
Mar 04, 2019 | 94.47 | 94.84 | 92.89 | 93.62 | 1,047,155 | -0.55(-0.59%) |