Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.02 | 81.57 | 79.43 | 79.80 | 2,335,334 | -1.86(-2.28%) |
May 30, 2019 | 82.55 | 83.61 | 81.29 | 81.66 | 2,022,096 | -0.78(-0.95%) |
May 29, 2019 | 82.70 | 83.30 | 81.45 | 82.44 | 3,292,862 | -1.80(-2.13%) |
May 28, 2019 | 84.95 | 85.34 | 83.60 | 84.24 | 1,755,777 | -0.48(-0.57%) |
May 24, 2019 | 85.38 | 86.00 | 82.71 | 84.72 | 1,706,893 | +0.22(+0.26%) |
May 23, 2019 | 86.65 | 86.65 | 82.67 | 84.50 | 2,638,921 | -3.94(-4.45%) |
May 22, 2019 | 91.78 | 92.02 | 88.41 | 88.44 | 1,778,128 | -4.00(-4.32%) |
May 21, 2019 | 90.08 | 92.72 | 89.96 | 92.44 | 2,756,991 | +3.36(+3.78%) |
May 20, 2019 | 89.90 | 90.34 | 88.80 | 89.08 | 1,712,250 | -1.10(-1.22%) |
May 17, 2019 | 89.16 | 90.51 | 89.16 | 90.18 | 1,577,264 | +0.32(+0.35%) |
May 16, 2019 | 89.31 | 90.18 | 89.16 | 89.86 | 1,285,881 | +1.28(+1.44%) |
May 15, 2019 | 87.48 | 89.70 | 87.26 | 88.59 | 1,743,656 | -0.04(-0.05%) |
May 14, 2019 | 87.52 | 89.00 | 87.46 | 88.63 | 2,045,633 | +1.55(+1.78%) |
May 13, 2019 | 87.01 | 88.48 | 85.87 | 87.08 | 1,953,866 | -0.56(-0.64%) |
May 10, 2019 | 87.76 | 88.45 | 86.61 | 87.64 | 2,806,624 | -0.28(-0.32%) |
May 09, 2019 | 85.26 | 89.04 | 84.97 | 87.92 | 4,326,490 | +1.94(+2.26%) |
May 08, 2019 | 82.44 | 87.76 | 82.44 | 85.98 | 5,611,017 | +6.19(+7.76%) |
May 07, 2019 | 80.86 | 81.39 | 77.83 | 79.79 | 3,197,904 | -2.01(-2.45%) |
May 06, 2019 | 80.30 | 82.33 | 80.24 | 81.80 | 2,111,714 | +0.19(+0.23%) |
May 03, 2019 | 81.25 | 82.44 | 80.99 | 81.61 | 2,090,133 | +1.10(+1.36%) |
May 02, 2019 | 81.12 | 82.97 | 80.44 | 80.51 | 2,192,381 | -1.83(-2.22%) |
May 01, 2019 | 85.85 | 85.90 | 82.24 | 82.34 | 2,618,769 | -4.08(-4.72%) |
Apr 30, 2019 | 87.26 | 87.98 | 85.96 | 86.42 | 2,360,929 | -0.41(-0.48%) |
Apr 29, 2019 | 87.31 | 87.57 | 86.21 | 86.83 | 1,507,841 | -0.25(-0.29%) |
Apr 26, 2019 | 88.29 | 88.38 | 85.87 | 87.09 | 2,237,248 | -1.95(-2.19%) |
Apr 25, 2019 | 90.26 | 90.94 | 88.95 | 89.04 | 1,553,239 | -1.16(-1.29%) |
Apr 24, 2019 | 91.27 | 91.76 | 89.54 | 90.20 | 3,350,693 | -0.63(-0.69%) |
Apr 23, 2019 | 90.33 | 91.63 | 89.47 | 90.82 | 2,622,495 | +0.50(+0.55%) |
Apr 22, 2019 | 88.39 | 90.55 | 87.95 | 90.33 | 2,890,275 | +3.18(+3.65%) |
Apr 18, 2019 | 88.71 | 88.95 | 87.09 | 87.14 | 1,822,619 | -0.78(-0.89%) |
Apr 17, 2019 | 87.62 | 88.92 | 87.02 | 87.92 | 2,327,381 | +1.11(+1.28%) |
Apr 16, 2019 | 86.55 | 87.25 | 85.66 | 86.81 | 2,738,262 | +0.74(+0.86%) |
Apr 15, 2019 | 86.67 | 87.83 | 85.57 | 86.07 | 2,113,195 | -0.26(-0.30%) |
Apr 12, 2019 | 85.29 | 87.80 | 84.90 | 86.33 | 4,713,327 | +5.17(+6.36%) |
Apr 11, 2019 | 83.92 | 83.97 | 81.10 | 81.16 | 3,930,497 | -3.21(-3.80%) |
Apr 10, 2019 | 83.59 | 84.88 | 83.34 | 84.37 | 1,487,436 | +0.84(+1.00%) |
Apr 09, 2019 | 84.31 | 84.54 | 83.03 | 83.54 | 1,522,473 | -1.23(-1.45%) |
Apr 08, 2019 | 83.50 | 85.41 | 83.50 | 84.76 | 1,941,529 | +1.54(+1.85%) |
Apr 05, 2019 | 81.69 | 83.54 | 81.28 | 83.22 | 2,402,706 | +2.12(+2.61%) |
Apr 04, 2019 | 81.23 | 81.66 | 80.25 | 81.10 | 2,156,720 | -0.10(-0.12%) |
Apr 03, 2019 | 83.66 | 84.03 | 80.84 | 81.20 | 1,836,107 | -2.06(-2.47%) |
Apr 02, 2019 | 84.40 | 84.93 | 83.19 | 83.25 | 1,488,510 | -0.97(-1.16%) |
Apr 01, 2019 | 83.58 | 84.64 | 83.14 | 84.23 | 1,740,777 | +1.75(+2.13%) |
Mar 29, 2019 | 84.30 | 85.10 | 82.24 | 82.47 | 1,857,459 | -0.82(-0.98%) |
Mar 28, 2019 | 82.46 | 83.50 | 82.04 | 83.29 | 2,578,631 | +0.15(+0.19%) |
Mar 27, 2019 | 83.33 | 84.10 | 82.20 | 83.14 | 1,071,771 | -0.21(-0.25%) |
Mar 26, 2019 | 82.90 | 84.74 | 82.81 | 83.35 | 1,665,655 | +1.32(+1.61%) |
Mar 25, 2019 | 82.11 | 82.29 | 80.60 | 82.03 | 1,296,630 | -0.32(-0.38%) |
Mar 22, 2019 | 85.34 | 85.34 | 82.11 | 82.34 | 1,739,275 | -3.69(-4.29%) |
Mar 21, 2019 | 85.32 | 86.40 | 84.77 | 86.03 | 2,040,714 | +0.59(+0.69%) |
Mar 20, 2019 | 83.47 | 86.37 | 83.42 | 85.44 | 1,885,169 | +1.62(+1.94%) |
Mar 19, 2019 | 85.23 | 85.45 | 83.36 | 83.81 | 1,638,492 | -1.10(-1.30%) |
Mar 18, 2019 | 83.52 | 84.99 | 82.84 | 84.92 | 1,686,566 | +1.75(+2.10%) |
Mar 15, 2019 | 83.89 | 84.50 | 82.81 | 83.17 | 2,160,552 | -1.48(-1.75%) |
Mar 14, 2019 | 83.86 | 86.20 | 83.86 | 84.65 | 3,140,380 | +0.64(+0.76%) |
Mar 13, 2019 | 83.24 | 84.09 | 82.32 | 84.01 | 2,608,499 | +2.37(+2.91%) |
Mar 12, 2019 | 79.61 | 82.06 | 79.61 | 81.64 | 2,364,535 | +2.37(+2.99%) |
Mar 11, 2019 | 78.44 | 79.42 | 77.98 | 79.26 | 1,722,030 | +1.69(+2.18%) |
Mar 08, 2019 | 77.87 | 78.03 | 75.44 | 77.57 | 2,306,681 | -1.84(-2.32%) |
Mar 07, 2019 | 81.45 | 81.77 | 79.36 | 79.42 | 2,105,819 | -1.85(-2.28%) |
Mar 06, 2019 | 83.21 | 83.25 | 80.77 | 81.27 | 2,068,420 | -2.09(-2.50%) |
Mar 05, 2019 | 85.39 | 85.39 | 83.06 | 83.36 | 1,699,837 | -1.67(-1.96%) |
Mar 04, 2019 | 85.75 | 85.92 | 83.45 | 85.02 | 1,796,721 | -0.10(-0.11%) |