Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.66 | 90.62 | 89.30 | 90.42 | 1,179,587 | +0.90(+1.01%) |
May 30, 2019 | 89.98 | 90.32 | 89.19 | 89.52 | 1,127,053 | -0.37(-0.42%) |
May 29, 2019 | 90.98 | 91.15 | 89.59 | 89.90 | 1,148,814 | -0.81(-0.89%) |
May 28, 2019 | 93.00 | 93.00 | 90.64 | 90.70 | 1,559,992 | -2.11(-2.28%) |
May 24, 2019 | 93.26 | 93.68 | 92.79 | 92.82 | 685,329 | -0.39(-0.42%) |
May 23, 2019 | 92.57 | 93.22 | 92.51 | 93.20 | 911,994 | +0.75(+0.81%) |
May 22, 2019 | 91.93 | 92.53 | 91.55 | 92.46 | 695,379 | +0.78(+0.85%) |
May 21, 2019 | 91.84 | 92.54 | 91.60 | 91.68 | 749,319 | -0.12(-0.13%) |
May 20, 2019 | 92.17 | 92.45 | 91.44 | 91.80 | 838,084 | -0.05(-0.05%) |
May 17, 2019 | 90.89 | 92.17 | 90.83 | 91.85 | 843,097 | +0.50(+0.54%) |
May 16, 2019 | 90.50 | 91.53 | 90.30 | 91.35 | 665,037 | +0.78(+0.86%) |
May 15, 2019 | 91.04 | 91.17 | 90.47 | 90.57 | 900,643 | -0.32(-0.36%) |
May 14, 2019 | 91.57 | 91.84 | 90.65 | 90.90 | 1,346,479 | -0.92(-1.00%) |
May 13, 2019 | 90.60 | 92.04 | 90.60 | 91.82 | 1,025,154 | +1.03(+1.14%) |
May 10, 2019 | 89.11 | 90.84 | 88.96 | 90.79 | 923,993 | +1.72(+1.93%) |
May 09, 2019 | 88.95 | 89.21 | 88.32 | 89.08 | 960,670 | +0.41(+0.46%) |
May 08, 2019 | 89.67 | 89.88 | 88.43 | 88.66 | 854,395 | -1.11(-1.24%) |
May 07, 2019 | 90.11 | 90.51 | 89.47 | 89.77 | 852,774 | -0.37(-0.41%) |
May 06, 2019 | 90.32 | 90.57 | 89.81 | 90.14 | 803,730 | -0.10(-0.11%) |
May 03, 2019 | 89.64 | 90.38 | 89.46 | 90.24 | 777,464 | +0.79(+0.89%) |
May 02, 2019 | 89.51 | 89.87 | 88.80 | 89.45 | 927,852 | +0.08(+0.09%) |
May 01, 2019 | 90.29 | 90.47 | 89.36 | 89.37 | 1,153,595 | -1.23(-1.35%) |
Apr 30, 2019 | 89.28 | 90.63 | 88.92 | 90.60 | 1,112,277 | +1.51(+1.69%) |
Apr 29, 2019 | 89.46 | 89.57 | 88.69 | 89.09 | 832,543 | -0.52(-0.58%) |
Apr 26, 2019 | 89.88 | 90.50 | 89.46 | 89.61 | 1,061,365 | +0.12(+0.14%) |
Apr 25, 2019 | 89.02 | 90.02 | 88.91 | 89.49 | 1,462,345 | +0.09(+0.10%) |
Apr 24, 2019 | 89.00 | 89.59 | 87.96 | 89.39 | 1,912,502 | +0.65(+0.73%) |
Apr 23, 2019 | 88.52 | 89.15 | 88.20 | 88.74 | 1,983,388 | +0.30(+0.34%) |
Apr 22, 2019 | 88.82 | 88.99 | 88.25 | 88.44 | 1,583,366 | -0.35(-0.40%) |
Apr 18, 2019 | 88.48 | 89.46 | 88.38 | 88.79 | 1,855,064 | +0.29(+0.33%) |
Apr 17, 2019 | 88.53 | 88.92 | 88.10 | 88.51 | 1,632,318 | +0.00(+0.00%) |
Apr 16, 2019 | 89.55 | 90.06 | 88.16 | 88.51 | 980,686 | -1.19(-1.33%) |
Apr 15, 2019 | 89.82 | 90.01 | 89.39 | 89.70 | 1,400,618 | +0.03(+0.03%) |
Apr 12, 2019 | 89.04 | 89.76 | 88.43 | 89.67 | 1,315,848 | +0.36(+0.40%) |
Apr 11, 2019 | 88.72 | 89.36 | 88.44 | 89.31 | 1,054,846 | +0.66(+0.74%) |
Apr 10, 2019 | 89.25 | 89.67 | 88.41 | 88.65 | 1,199,724 | -0.16(-0.18%) |
Apr 09, 2019 | 88.41 | 88.84 | 88.26 | 88.81 | 1,019,984 | +0.44(+0.50%) |
Apr 08, 2019 | 89.11 | 89.21 | 88.25 | 88.37 | 852,447 | -0.98(-1.10%) |
Apr 05, 2019 | 88.47 | 89.39 | 88.38 | 89.35 | 818,676 | +0.84(+0.94%) |
Apr 04, 2019 | 89.41 | 89.41 | 87.97 | 88.51 | 1,075,293 | -0.47(-0.53%) |
Apr 03, 2019 | 89.15 | 89.42 | 88.22 | 88.98 | 922,838 | -0.31(-0.35%) |
Apr 02, 2019 | 89.07 | 89.41 | 88.68 | 89.29 | 1,206,832 | +0.07(+0.08%) |
Apr 01, 2019 | 89.74 | 89.82 | 88.54 | 89.22 | 1,064,181 | -0.68(-0.75%) |
Mar 29, 2019 | 89.11 | 90.01 | 88.82 | 89.90 | 1,321,260 | +0.69(+0.78%) |
Mar 28, 2019 | 90.29 | 90.61 | 88.86 | 89.21 | 900,123 | -1.02(-1.13%) |
Mar 27, 2019 | 90.73 | 90.78 | 89.78 | 90.22 | 1,042,122 | -0.52(-0.57%) |
Mar 26, 2019 | 90.21 | 90.85 | 90.03 | 90.74 | 860,768 | +0.58(+0.64%) |
Mar 25, 2019 | 90.18 | 90.39 | 89.62 | 90.16 | 729,011 | +0.16(+0.18%) |
Mar 22, 2019 | 89.18 | 90.59 | 89.00 | 90.01 | 2,581,605 | +1.19(+1.34%) |
Mar 21, 2019 | 88.28 | 88.96 | 88.03 | 88.82 | 2,619,291 | +0.61(+0.69%) |
Mar 20, 2019 | 88.23 | 88.96 | 88.00 | 88.21 | 1,447,921 | +0.19(+0.21%) |
Mar 19, 2019 | 88.79 | 88.79 | 87.71 | 88.02 | 1,594,213 | -0.86(-0.97%) |
Mar 18, 2019 | 89.36 | 89.53 | 88.57 | 88.89 | 2,108,073 | -0.46(-0.52%) |
Mar 15, 2019 | 89.10 | 89.70 | 88.65 | 89.35 | 3,618,687 | +0.39(+0.44%) |
Mar 14, 2019 | 88.94 | 89.27 | 88.33 | 88.96 | 1,676,174 | +0.16(+0.18%) |
Mar 13, 2019 | 88.81 | 89.01 | 88.51 | 88.80 | 1,684,548 | +0.07(+0.08%) |
Mar 12, 2019 | 88.62 | 88.74 | 88.19 | 88.73 | 2,206,916 | +0.26(+0.30%) |
Mar 11, 2019 | 88.12 | 88.59 | 87.85 | 88.46 | 1,718,295 | +0.35(+0.40%) |
Mar 08, 2019 | 87.70 | 88.12 | 87.27 | 88.11 | 1,498,741 | +0.50(+0.57%) |
Mar 07, 2019 | 87.79 | 88.33 | 87.40 | 87.61 | 1,931,056 | +0.09(+0.10%) |
Mar 06, 2019 | 87.93 | 88.10 | 87.34 | 87.53 | 1,562,972 | -0.27(-0.31%) |
Mar 05, 2019 | 87.96 | 88.16 | 87.59 | 87.80 | 988,024 | -0.25(-0.28%) |
Mar 04, 2019 | 88.06 | 88.23 | 87.33 | 88.05 | 1,136,586 | +0.15(+0.17%) |