Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.97 | 73.97 | 71.40 | 73.65 | 1,119,137 | -1.02(-1.37%) |
May 30, 2019 | 76.30 | 77.09 | 74.60 | 74.67 | 673,037 | -1.75(-2.29%) |
May 29, 2019 | 76.05 | 76.72 | 74.74 | 76.42 | 768,786 | -0.61(-0.80%) |
May 28, 2019 | 78.06 | 78.56 | 76.90 | 77.03 | 554,917 | -0.60(-0.78%) |
May 24, 2019 | 77.91 | 78.10 | 77.17 | 77.64 | 612,397 | +0.61(+0.79%) |
May 23, 2019 | 77.25 | 77.38 | 76.10 | 77.03 | 506,998 | -1.04(-1.34%) |
May 22, 2019 | 77.89 | 78.32 | 76.80 | 78.07 | 839,080 | -0.43(-0.54%) |
May 21, 2019 | 77.18 | 78.88 | 76.97 | 78.50 | 837,749 | +1.43(+1.85%) |
May 20, 2019 | 77.44 | 77.53 | 76.32 | 77.07 | 1,001,029 | -0.89(-1.14%) |
May 17, 2019 | 79.15 | 80.12 | 77.94 | 77.96 | 903,665 | -1.58(-1.98%) |
May 16, 2019 | 80.19 | 80.82 | 79.22 | 79.54 | 699,975 | -0.40(-0.50%) |
May 15, 2019 | 80.50 | 80.88 | 78.74 | 79.94 | 1,255,086 | -1.64(-2.01%) |
May 14, 2019 | 81.83 | 82.33 | 80.57 | 81.57 | 1,209,931 | -0.35(-0.43%) |
May 13, 2019 | 85.20 | 85.33 | 81.74 | 81.92 | 783,370 | -4.97(-5.72%) |
May 10, 2019 | 86.80 | 87.13 | 85.33 | 86.89 | 790,650 | -0.30(-0.34%) |
May 09, 2019 | 86.60 | 88.26 | 85.58 | 87.19 | 1,115,519 | +0.17(+0.20%) |
May 08, 2019 | 88.29 | 88.68 | 86.98 | 87.02 | 769,258 | -1.38(-1.56%) |
May 07, 2019 | 90.39 | 91.07 | 87.59 | 88.39 | 1,028,206 | -3.07(-3.36%) |
May 06, 2019 | 92.48 | 93.24 | 90.49 | 91.46 | 1,172,797 | -2.67(-2.84%) |
May 03, 2019 | 94.02 | 95.52 | 93.91 | 94.14 | 820,512 | +0.56(+0.60%) |
May 02, 2019 | 91.82 | 93.89 | 91.36 | 93.58 | 908,626 | +2.27(+2.49%) |
May 01, 2019 | 92.38 | 92.49 | 89.55 | 91.31 | 1,307,767 | -0.91(-0.98%) |
Apr 30, 2019 | 91.42 | 94.02 | 90.77 | 92.21 | 2,262,998 | -1.16(-1.24%) |
Apr 29, 2019 | 92.94 | 93.47 | 92.11 | 93.37 | 1,296,133 | +0.44(+0.48%) |
Apr 26, 2019 | 92.67 | 93.37 | 92.07 | 92.93 | 770,206 | +0.36(+0.39%) |
Apr 25, 2019 | 92.27 | 93.47 | 91.48 | 92.57 | 934,672 | +0.10(+0.11%) |
Apr 24, 2019 | 91.78 | 93.34 | 91.23 | 92.47 | 635,414 | +0.91(+1.00%) |
Apr 23, 2019 | 90.22 | 91.79 | 89.44 | 91.55 | 551,919 | +1.81(+2.02%) |
Apr 22, 2019 | 90.51 | 91.53 | 89.42 | 89.74 | 1,049,080 | -0.86(-0.95%) |
Apr 18, 2019 | 90.31 | 91.37 | 89.45 | 90.60 | 620,552 | +0.16(+0.17%) |
Apr 17, 2019 | 91.40 | 92.27 | 90.02 | 90.45 | 759,960 | -1.08(-1.18%) |
Apr 16, 2019 | 91.72 | 92.96 | 91.28 | 91.53 | 744,111 | +0.01(+0.01%) |
Apr 15, 2019 | 91.44 | 92.15 | 91.14 | 91.52 | 600,357 | +0.11(+0.12%) |
Apr 12, 2019 | 89.56 | 91.45 | 89.25 | 91.40 | 532,574 | +2.20(+2.47%) |
Apr 11, 2019 | 88.99 | 89.51 | 88.40 | 89.20 | 863,521 | +0.50(+0.56%) |
Apr 10, 2019 | 88.85 | 89.58 | 88.16 | 88.70 | 429,546 | -0.04(-0.05%) |
Apr 09, 2019 | 88.63 | 89.34 | 88.05 | 88.75 | 555,223 | -0.34(-0.38%) |
Apr 08, 2019 | 89.05 | 89.74 | 88.75 | 89.09 | 414,194 | -0.32(-0.36%) |
Apr 05, 2019 | 89.39 | 90.34 | 88.89 | 89.41 | 526,372 | +0.27(+0.30%) |
Apr 04, 2019 | 87.83 | 89.23 | 87.83 | 89.14 | 641,052 | +1.45(+1.65%) |
Apr 03, 2019 | 87.12 | 87.80 | 86.34 | 87.69 | 601,768 | +1.29(+1.49%) |
Apr 02, 2019 | 88.70 | 88.70 | 86.25 | 86.41 | 660,264 | -2.34(-2.64%) |
Apr 01, 2019 | 88.24 | 88.75 | 86.48 | 88.75 | 883,672 | +0.99(+1.13%) |
Mar 29, 2019 | 88.68 | 88.68 | 87.15 | 87.76 | 795,014 | -0.76(-0.86%) |
Mar 28, 2019 | 88.72 | 90.11 | 87.76 | 88.51 | 741,455 | +0.93(+1.06%) |
Mar 27, 2019 | 85.55 | 87.90 | 85.55 | 87.58 | 955,911 | +2.30(+2.70%) |
Mar 26, 2019 | 84.15 | 85.77 | 83.52 | 85.28 | 895,351 | +1.83(+2.19%) |
Mar 25, 2019 | 81.97 | 83.57 | 81.63 | 83.45 | 726,505 | +1.22(+1.48%) |
Mar 22, 2019 | 84.66 | 85.43 | 81.85 | 82.24 | 970,625 | -3.07(-3.60%) |
Mar 21, 2019 | 83.77 | 85.51 | 83.53 | 85.31 | 738,081 | +1.46(+1.74%) |
Mar 20, 2019 | 85.09 | 85.65 | 83.67 | 83.85 | 806,401 | -1.38(-1.62%) |
Mar 19, 2019 | 85.16 | 86.16 | 84.86 | 85.23 | 1,022,505 | +0.89(+1.05%) |
Mar 18, 2019 | 82.58 | 84.55 | 82.58 | 84.34 | 1,265,627 | +1.76(+2.13%) |
Mar 15, 2019 | 81.43 | 82.78 | 81.30 | 82.58 | 825,106 | +1.10(+1.35%) |
Mar 14, 2019 | 81.96 | 82.08 | 80.73 | 81.49 | 561,935 | -0.52(-0.64%) |
Mar 13, 2019 | 81.91 | 82.60 | 81.50 | 82.01 | 729,438 | +0.31(+0.38%) |
Mar 12, 2019 | 81.21 | 81.98 | 80.63 | 81.70 | 695,950 | +0.50(+0.61%) |
Mar 11, 2019 | 80.86 | 81.43 | 80.02 | 81.20 | 1,026,037 | +0.75(+0.93%) |
Mar 08, 2019 | 80.22 | 80.97 | 79.56 | 80.45 | 762,480 | -0.58(-0.72%) |
Mar 07, 2019 | 80.82 | 81.33 | 79.49 | 81.03 | 857,797 | +0.41(+0.50%) |
Mar 06, 2019 | 81.65 | 82.18 | 80.36 | 80.62 | 760,430 | -1.18(-1.44%) |
Mar 05, 2019 | 82.83 | 83.51 | 81.75 | 81.80 | 688,122 | -0.75(-0.91%) |
Mar 04, 2019 | 85.91 | 86.60 | 82.45 | 82.55 | 1,141,353 | -3.75(-4.34%) |