Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.44 | 91.77 | 90.77 | 91.33 | 762,774 | -0.77(-0.83%) |
May 30, 2019 | 92.48 | 93.19 | 91.78 | 92.09 | 443,173 | -0.08(-0.09%) |
May 29, 2019 | 91.96 | 92.30 | 91.10 | 92.18 | 1,123,907 | +0.20(+0.22%) |
May 28, 2019 | 92.06 | 92.74 | 91.96 | 91.98 | 869,326 | -0.16(-0.18%) |
May 24, 2019 | 91.32 | 92.44 | 91.19 | 92.14 | 1,002,147 | +1.13(+1.24%) |
May 23, 2019 | 90.51 | 91.01 | 89.77 | 91.01 | 1,266,730 | -0.05(-0.05%) |
May 22, 2019 | 90.09 | 91.11 | 89.90 | 91.05 | 768,265 | +0.55(+0.61%) |
May 21, 2019 | 88.09 | 91.69 | 87.95 | 90.50 | 1,106,020 | +3.24(+3.72%) |
May 20, 2019 | 85.99 | 87.32 | 85.78 | 87.26 | 849,501 | +1.22(+1.41%) |
May 17, 2019 | 86.58 | 87.39 | 86.03 | 86.04 | 509,046 | -1.33(-1.53%) |
May 16, 2019 | 87.18 | 88.06 | 87.18 | 87.37 | 353,807 | +0.51(+0.59%) |
May 15, 2019 | 86.60 | 87.17 | 86.29 | 86.87 | 378,920 | -0.11(-0.13%) |
May 14, 2019 | 85.94 | 87.65 | 85.90 | 86.98 | 495,386 | +1.00(+1.16%) |
May 13, 2019 | 87.33 | 87.44 | 85.65 | 85.98 | 878,826 | -2.30(-2.60%) |
May 10, 2019 | 86.61 | 88.34 | 85.99 | 88.27 | 496,163 | +1.43(+1.65%) |
May 09, 2019 | 86.75 | 87.19 | 85.94 | 86.84 | 665,570 | -0.54(-0.61%) |
May 08, 2019 | 87.10 | 88.66 | 86.97 | 87.37 | 575,775 | +0.03(+0.03%) |
May 07, 2019 | 87.80 | 89.89 | 86.97 | 87.35 | 1,465,936 | +2.02(+2.36%) |
May 06, 2019 | 84.59 | 85.55 | 84.38 | 85.33 | 522,130 | -0.56(-0.66%) |
May 03, 2019 | 86.03 | 86.28 | 85.31 | 85.89 | 363,919 | +0.15(+0.17%) |
May 02, 2019 | 85.69 | 86.31 | 84.80 | 85.75 | 432,839 | +0.26(+0.31%) |
May 01, 2019 | 86.32 | 86.62 | 85.40 | 85.49 | 423,103 | -0.79(-0.92%) |
Apr 30, 2019 | 85.79 | 86.35 | 85.54 | 86.28 | 616,226 | +0.59(+0.69%) |
Apr 29, 2019 | 85.17 | 86.07 | 85.02 | 85.69 | 457,462 | +0.76(+0.90%) |
Apr 26, 2019 | 83.83 | 84.96 | 83.83 | 84.92 | 331,326 | +1.09(+1.30%) |
Apr 25, 2019 | 84.06 | 84.38 | 83.46 | 83.83 | 406,129 | -0.49(-0.58%) |
Apr 24, 2019 | 84.42 | 85.00 | 84.03 | 84.32 | 1,063,171 | -0.19(-0.23%) |
Apr 23, 2019 | 83.61 | 84.63 | 83.41 | 84.51 | 1,094,401 | +0.97(+1.16%) |
Apr 22, 2019 | 84.34 | 84.58 | 83.41 | 83.54 | 711,730 | -1.13(-1.33%) |
Apr 18, 2019 | 85.37 | 86.00 | 84.61 | 84.67 | 422,168 | -0.75(-0.88%) |
Apr 17, 2019 | 86.72 | 86.72 | 85.39 | 85.42 | 643,285 | -1.05(-1.22%) |
Apr 16, 2019 | 86.67 | 87.21 | 86.16 | 86.48 | 549,535 | +0.25(+0.29%) |
Apr 15, 2019 | 87.03 | 87.59 | 86.11 | 86.22 | 374,605 | -0.82(-0.94%) |
Apr 12, 2019 | 87.51 | 88.08 | 86.62 | 87.04 | 507,395 | +0.36(+0.42%) |
Apr 11, 2019 | 86.02 | 86.89 | 85.67 | 86.68 | 396,401 | +0.88(+1.03%) |
Apr 10, 2019 | 85.85 | 86.02 | 85.10 | 85.79 | 577,861 | +0.15(+0.17%) |
Apr 09, 2019 | 86.12 | 86.31 | 85.26 | 85.65 | 558,227 | -1.02(-1.17%) |
Apr 08, 2019 | 87.17 | 87.27 | 86.25 | 86.67 | 369,643 | -0.40(-0.46%) |
Apr 05, 2019 | 87.08 | 87.55 | 86.55 | 87.07 | 471,278 | -0.04(-0.04%) |
Apr 04, 2019 | 86.66 | 87.22 | 86.53 | 87.10 | 512,267 | +0.42(+0.48%) |
Apr 03, 2019 | 87.41 | 87.57 | 86.07 | 86.68 | 489,715 | +0.00(+0.00%) |
Apr 02, 2019 | 87.45 | 87.45 | 86.23 | 86.68 | 519,577 | -0.64(-0.73%) |
Apr 01, 2019 | 86.58 | 87.51 | 86.58 | 87.32 | 591,367 | +1.13(+1.31%) |
Mar 29, 2019 | 86.36 | 86.65 | 85.72 | 86.19 | 780,692 | +0.13(+0.15%) |
Mar 28, 2019 | 86.31 | 86.80 | 85.37 | 86.07 | 765,075 | -0.20(-0.23%) |
Mar 27, 2019 | 86.61 | 87.51 | 86.25 | 86.27 | 684,147 | -0.35(-0.40%) |
Mar 26, 2019 | 86.26 | 87.18 | 85.67 | 86.61 | 739,971 | +0.74(+0.86%) |
Mar 25, 2019 | 85.79 | 87.06 | 85.59 | 85.88 | 1,265,335 | +0.00(+0.00%) |
Mar 22, 2019 | 86.68 | 87.04 | 85.86 | 85.88 | 854,577 | -1.20(-1.38%) |
Mar 21, 2019 | 85.75 | 87.67 | 85.75 | 87.08 | 1,864,366 | +1.18(+1.37%) |
Mar 20, 2019 | 88.00 | 88.44 | 85.76 | 85.89 | 2,019,295 | -2.20(-2.49%) |
Mar 19, 2019 | 89.50 | 89.85 | 88.01 | 88.09 | 6,625,426 | -2.45(-2.71%) |
Mar 18, 2019 | 89.73 | 91.41 | 89.64 | 90.54 | 830,564 | +0.88(+0.98%) |
Mar 15, 2019 | 89.07 | 90.04 | 88.64 | 89.66 | 2,023,855 | +0.48(+0.54%) |
Mar 14, 2019 | 88.32 | 90.56 | 87.75 | 89.18 | 1,227,610 | -2.80(-3.04%) |
Mar 13, 2019 | 91.99 | 92.67 | 91.83 | 91.98 | 560,134 | +0.25(+0.27%) |
Mar 12, 2019 | 91.87 | 92.05 | 91.20 | 91.73 | 463,375 | +0.17(+0.19%) |
Mar 11, 2019 | 91.20 | 91.91 | 90.83 | 91.56 | 371,431 | +0.78(+0.86%) |
Mar 08, 2019 | 90.49 | 91.12 | 90.22 | 90.78 | 412,588 | -0.35(-0.39%) |
Mar 07, 2019 | 91.73 | 91.90 | 90.47 | 91.13 | 471,284 | -0.74(-0.81%) |
Mar 06, 2019 | 93.36 | 93.73 | 91.79 | 91.88 | 613,747 | -1.85(-1.98%) |
Mar 05, 2019 | 94.04 | 94.57 | 93.02 | 93.73 | 730,678 | -0.52(-0.55%) |
Mar 04, 2019 | 95.06 | 95.29 | 93.74 | 94.25 | 517,587 | -0.33(-0.35%) |