Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.94 | 86.34 | 85.73 | 85.86 | 1,025,300 | -0.95(-1.09%) |
May 30, 2019 | 86.57 | 87.15 | 86.50 | 86.81 | 1,379,647 | +0.22(+0.25%) |
May 29, 2019 | 86.92 | 86.92 | 85.95 | 86.59 | 4,916,786 | -0.67(-0.77%) |
May 28, 2019 | 88.30 | 88.53 | 87.26 | 87.26 | 1,497,926 | -0.76(-0.86%) |
May 24, 2019 | 88.60 | 88.60 | 87.85 | 88.02 | 589,600 | +0.05(+0.06%) |
May 23, 2019 | 88.35 | 88.87 | 87.48 | 87.97 | 1,370,320 | -1.17(-1.31%) |
May 22, 2019 | 89.10 | 89.35 | 88.95 | 89.14 | 654,979 | -0.27(-0.31%) |
May 21, 2019 | 89.20 | 89.53 | 89.10 | 89.41 | 1,455,850 | +0.78(+0.88%) |
May 20, 2019 | 88.65 | 89.02 | 88.34 | 88.63 | 671,654 | -0.63(-0.71%) |
May 17, 2019 | 89.12 | 90.04 | 88.89 | 89.26 | 1,084,400 | -0.49(-0.55%) |
May 16, 2019 | 89.25 | 90.24 | 89.18 | 89.75 | 553,641 | +0.69(+0.77%) |
May 15, 2019 | 87.88 | 89.27 | 87.85 | 89.06 | 1,028,538 | +0.72(+0.82%) |
May 14, 2019 | 87.99 | 88.91 | 87.89 | 88.34 | 1,062,187 | +0.70(+0.80%) |
May 13, 2019 | 88.12 | 88.38 | 87.31 | 87.64 | 1,060,707 | -2.19(-2.44%) |
May 10, 2019 | 89.08 | 90.09 | 88.02 | 89.83 | 1,336,300 | +0.41(+0.46%) |
May 09, 2019 | 89.00 | 89.59 | 88.38 | 89.42 | 783,760 | -0.29(-0.32%) |
May 08, 2019 | 89.67 | 90.21 | 89.45 | 89.71 | 1,254,177 | -0.05(-0.06%) |
May 07, 2019 | 90.50 | 90.76 | 89.07 | 89.76 | 1,109,152 | -1.56(-1.71%) |
May 06, 2019 | 90.20 | 91.43 | 90.09 | 91.32 | 462,767 | -0.35(-0.38%) |
May 03, 2019 | 91.62 | 91.79 | 91.32 | 91.67 | 764,000 | +0.70(+0.77%) |
May 02, 2019 | 91.00 | 91.36 | 90.35 | 90.97 | 861,445 | -0.14(-0.15%) |
May 01, 2019 | 92.20 | 92.22 | 91.10 | 91.11 | 752,077 | -0.80(-0.87%) |
Apr 30, 2019 | 91.76 | 92.00 | 91.24 | 91.91 | 594,787 | +0.03(+0.03%) |
Apr 29, 2019 | 92.03 | 92.05 | 91.72 | 91.88 | 597,707 | -0.01(-0.01%) |
Apr 26, 2019 | 91.49 | 91.89 | 91.13 | 91.89 | 467,500 | +0.31(+0.34%) |
Apr 25, 2019 | 91.85 | 91.89 | 91.14 | 91.58 | 2,443,645 | -0.31(-0.34%) |
Apr 24, 2019 | 91.99 | 92.16 | 91.83 | 91.89 | 827,000 | -0.06(-0.07%) |
Apr 23, 2019 | 91.12 | 92.04 | 91.09 | 91.95 | 540,982 | +1.01(+1.11%) |
Apr 22, 2019 | 90.70 | 90.97 | 90.55 | 90.94 | 897,605 | +0.00(+0.00%) |
Apr 18, 2019 | 91.24 | 91.29 | 90.62 | 90.94 | 1,982,500 | -0.09(-0.10%) |
Apr 17, 2019 | 91.66 | 91.66 | 90.96 | 91.03 | 1,270,115 | -0.28(-0.31%) |
Apr 16, 2019 | 91.48 | 91.59 | 91.07 | 91.31 | 3,927,902 | +0.15(+0.16%) |
Apr 15, 2019 | 91.21 | 91.33 | 90.87 | 91.16 | 513,280 | +0.00(+0.00%) |
Apr 12, 2019 | 90.98 | 91.16 | 90.65 | 91.16 | 872,600 | +0.79(+0.87%) |
Apr 11, 2019 | 90.40 | 90.72 | 90.15 | 90.37 | 554,672 | +0.06(+0.07%) |
Apr 10, 2019 | 90.11 | 90.37 | 89.95 | 90.31 | 1,293,146 | +0.39(+0.43%) |
Apr 09, 2019 | 90.16 | 90.21 | 89.77 | 89.92 | 2,881,720 | -0.50(-0.55%) |
Apr 08, 2019 | 90.11 | 90.42 | 89.97 | 90.42 | 815,421 | +0.11(+0.12%) |
Apr 05, 2019 | 90.12 | 90.33 | 89.95 | 90.31 | 1,683,200 | +0.46(+0.51%) |
Apr 04, 2019 | 89.68 | 90.02 | 89.45 | 89.85 | 1,109,672 | +0.21(+0.24%) |
Apr 03, 2019 | 89.87 | 90.12 | 89.38 | 89.64 | 1,393,864 | +0.09(+0.09%) |
Apr 02, 2019 | 89.56 | 89.64 | 89.28 | 89.55 | 610,957 | +0.08(+0.09%) |
Apr 01, 2019 | 89.20 | 89.55 | 89.07 | 89.47 | 885,702 | +0.92(+1.04%) |
Mar 29, 2019 | 88.49 | 88.60 | 88.11 | 88.55 | 833,700 | +0.64(+0.73%) |
Mar 28, 2019 | 87.69 | 88.09 | 87.49 | 87.91 | 1,376,685 | +0.41(+0.47%) |
Mar 27, 2019 | 87.93 | 88.11 | 86.97 | 87.50 | 1,612,014 | -0.38(-0.43%) |
Mar 26, 2019 | 87.68 | 88.19 | 87.43 | 87.88 | 1,337,793 | +0.79(+0.91%) |
Mar 25, 2019 | 87.00 | 87.40 | 86.65 | 87.09 | 889,947 | -0.03(-0.03%) |
Mar 22, 2019 | 88.38 | 88.50 | 87.09 | 87.12 | 1,808,600 | -1.62(-1.83%) |
Mar 21, 2019 | 87.58 | 88.97 | 87.11 | 88.74 | 1,001,636 | +0.87(+0.99%) |
Mar 20, 2019 | 88.22 | 88.43 | 87.41 | 87.87 | 1,530,796 | -0.53(-0.60%) |
Mar 19, 2019 | 88.90 | 89.06 | 88.11 | 88.40 | 926,546 | -0.05(-0.06%) |
Mar 18, 2019 | 88.46 | 88.61 | 88.17 | 88.45 | 668,738 | +0.11(+0.12%) |
Mar 15, 2019 | 88.10 | 88.53 | 88.02 | 88.34 | 2,075,700 | +0.39(+0.44%) |
Mar 14, 2019 | 87.79 | 88.21 | 87.70 | 87.95 | 569,242 | -0.03(-0.03%) |
Mar 13, 2019 | 87.82 | 88.31 | 87.72 | 87.98 | 1,014,414 | +0.47(+0.54%) |
Mar 12, 2019 | 87.33 | 87.67 | 87.29 | 87.51 | 3,455,716 | +0.36(+0.41%) |
Mar 11, 2019 | 86.09 | 87.15 | 86.05 | 87.15 | 1,241,067 | +1.32(+1.54%) |
Mar 08, 2019 | 85.33 | 85.88 | 85.11 | 85.83 | 848,400 | -0.16(-0.19%) |
Mar 07, 2019 | 86.55 | 86.84 | 85.67 | 85.99 | 1,409,179 | -0.70(-0.81%) |
Mar 06, 2019 | 87.12 | 87.37 | 86.56 | 86.69 | 1,091,041 | -0.32(-0.37%) |
Mar 05, 2019 | 87.19 | 87.29 | 86.90 | 87.01 | 918,960 | -0.10(-0.11%) |
Mar 04, 2019 | 87.73 | 87.89 | 86.29 | 87.11 | 1,665,514 | -0.23(-0.26%) |