Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.35 | 84.70 | 83.66 | 84.02 | 1,614,537 | -1.24(-1.45%) |
May 30, 2019 | 85.19 | 85.88 | 84.72 | 85.25 | 1,001,345 | +0.35(+0.41%) |
May 29, 2019 | 84.19 | 85.00 | 83.46 | 84.91 | 1,172,788 | +0.22(+0.26%) |
May 28, 2019 | 85.97 | 86.19 | 84.65 | 84.68 | 1,934,902 | -1.50(-1.74%) |
May 24, 2019 | 86.02 | 86.34 | 85.45 | 86.19 | 922,953 | +0.80(+0.93%) |
May 23, 2019 | 86.58 | 86.64 | 84.97 | 85.39 | 1,351,960 | -2.07(-2.37%) |
May 22, 2019 | 87.48 | 87.92 | 87.14 | 87.46 | 602,420 | -0.33(-0.38%) |
May 21, 2019 | 87.25 | 87.96 | 87.12 | 87.79 | 584,110 | +1.29(+1.49%) |
May 20, 2019 | 86.42 | 86.92 | 85.86 | 86.50 | 958,250 | -0.21(-0.24%) |
May 17, 2019 | 86.83 | 88.31 | 86.13 | 86.71 | 1,104,968 | -0.77(-0.88%) |
May 16, 2019 | 86.68 | 88.28 | 86.50 | 87.48 | 1,131,903 | +1.12(+1.30%) |
May 15, 2019 | 84.78 | 86.86 | 84.72 | 86.36 | 1,117,283 | +0.63(+0.74%) |
May 14, 2019 | 84.34 | 86.39 | 84.17 | 85.73 | 1,074,360 | +1.72(+2.05%) |
May 13, 2019 | 86.01 | 86.76 | 83.87 | 84.01 | 1,929,143 | -3.70(-4.22%) |
May 10, 2019 | 85.22 | 88.14 | 84.78 | 87.71 | 1,959,546 | +2.28(+2.67%) |
May 09, 2019 | 84.75 | 85.68 | 83.50 | 85.43 | 1,377,937 | -0.12(-0.15%) |
May 08, 2019 | 85.57 | 86.27 | 85.50 | 85.55 | 1,077,255 | -0.26(-0.30%) |
May 07, 2019 | 86.67 | 87.43 | 85.14 | 85.81 | 1,708,602 | -2.03(-2.31%) |
May 06, 2019 | 87.27 | 88.22 | 86.58 | 87.84 | 1,135,540 | -0.93(-1.05%) |
May 03, 2019 | 87.81 | 88.82 | 87.74 | 88.77 | 646,440 | +1.33(+1.52%) |
May 02, 2019 | 88.31 | 88.75 | 86.47 | 87.44 | 1,213,552 | -0.67(-0.76%) |
May 01, 2019 | 89.67 | 89.67 | 88.02 | 88.11 | 1,174,698 | -1.19(-1.33%) |
Apr 30, 2019 | 89.23 | 89.42 | 88.22 | 89.30 | 1,387,351 | +0.18(+0.21%) |
Apr 29, 2019 | 89.77 | 90.06 | 89.08 | 89.12 | 934,447 | -0.64(-0.71%) |
Apr 26, 2019 | 89.54 | 89.86 | 88.12 | 89.76 | 1,060,066 | +0.32(+0.36%) |
Apr 25, 2019 | 91.04 | 91.05 | 89.30 | 89.43 | 1,485,808 | -1.74(-1.91%) |
Apr 24, 2019 | 92.81 | 92.81 | 88.18 | 91.18 | 1,863,270 | +1.88(+2.10%) |
Apr 23, 2019 | 88.44 | 89.53 | 87.48 | 89.30 | 1,190,089 | +0.84(+0.95%) |
Apr 22, 2019 | 87.93 | 88.68 | 87.43 | 88.46 | 1,580,301 | +0.49(+0.56%) |
Apr 18, 2019 | 88.09 | 88.27 | 87.41 | 87.97 | 1,588,173 | -0.16(-0.18%) |
Apr 17, 2019 | 88.89 | 88.89 | 87.67 | 88.13 | 1,060,553 | -0.49(-0.55%) |
Apr 16, 2019 | 87.52 | 88.76 | 87.29 | 88.62 | 991,679 | +1.44(+1.65%) |
Apr 15, 2019 | 88.05 | 88.30 | 86.91 | 87.18 | 806,144 | -0.79(-0.90%) |
Apr 12, 2019 | 88.20 | 88.44 | 87.04 | 87.97 | 938,843 | +0.96(+1.10%) |
Apr 11, 2019 | 86.88 | 87.74 | 86.65 | 87.02 | 1,068,374 | +0.58(+0.67%) |
Apr 10, 2019 | 86.39 | 86.47 | 84.99 | 86.43 | 1,235,978 | +0.19(+0.22%) |
Apr 09, 2019 | 86.45 | 86.80 | 85.78 | 86.24 | 941,647 | -0.56(-0.65%) |
Apr 08, 2019 | 86.76 | 87.05 | 86.48 | 86.81 | 997,032 | +0.05(+0.06%) |
Apr 05, 2019 | 85.97 | 86.85 | 85.65 | 86.76 | 1,245,933 | +1.19(+1.39%) |
Apr 04, 2019 | 85.77 | 86.21 | 84.99 | 85.57 | 778,296 | -0.24(-0.28%) |
Apr 03, 2019 | 86.34 | 86.63 | 85.75 | 85.81 | 1,141,969 | +0.02(+0.03%) |
Apr 02, 2019 | 85.84 | 86.14 | 85.40 | 85.79 | 826,973 | -0.02(-0.03%) |
Apr 01, 2019 | 84.18 | 86.09 | 84.16 | 85.81 | 2,170,141 | +2.64(+3.18%) |
Mar 29, 2019 | 83.10 | 83.30 | 82.61 | 83.17 | 1,125,914 | +0.86(+1.04%) |
Mar 28, 2019 | 82.44 | 83.01 | 82.02 | 82.31 | 1,524,093 | +0.00(+0.00%) |
Mar 27, 2019 | 83.14 | 83.69 | 81.73 | 82.31 | 1,049,953 | -0.66(-0.80%) |
Mar 26, 2019 | 82.30 | 83.05 | 81.97 | 82.98 | 1,134,064 | +1.39(+1.70%) |
Mar 25, 2019 | 82.16 | 82.56 | 81.05 | 81.59 | 1,143,616 | -0.45(-0.55%) |
Mar 22, 2019 | 84.31 | 84.47 | 81.71 | 82.04 | 1,496,323 | -2.95(-3.47%) |
Mar 21, 2019 | 83.57 | 85.16 | 83.11 | 84.99 | 1,456,780 | +1.20(+1.44%) |
Mar 20, 2019 | 85.21 | 85.21 | 83.66 | 83.78 | 1,351,208 | -1.48(-1.73%) |
Mar 19, 2019 | 85.55 | 86.53 | 84.97 | 85.26 | 2,028,072 | -0.17(-0.20%) |
Mar 18, 2019 | 85.16 | 85.70 | 85.06 | 85.44 | 1,786,584 | +0.34(+0.40%) |
Mar 15, 2019 | 83.45 | 85.21 | 83.23 | 85.10 | 3,421,321 | +1.46(+1.75%) |
Mar 14, 2019 | 83.86 | 83.86 | 82.92 | 83.64 | 1,420,942 | +0.07(+0.09%) |
Mar 13, 2019 | 83.23 | 83.65 | 82.69 | 83.56 | 1,488,253 | +0.76(+0.92%) |
Mar 12, 2019 | 81.82 | 82.93 | 81.82 | 82.80 | 1,505,694 | +1.10(+1.35%) |
Mar 11, 2019 | 80.35 | 81.75 | 80.35 | 81.70 | 1,266,146 | +1.86(+2.32%) |
Mar 08, 2019 | 78.79 | 79.91 | 78.38 | 79.84 | 1,342,433 | +0.47(+0.59%) |
Mar 07, 2019 | 80.65 | 80.92 | 79.18 | 79.37 | 1,484,568 | -1.48(-1.83%) |
Mar 06, 2019 | 81.52 | 81.84 | 80.84 | 80.85 | 1,365,691 | -0.62(-0.76%) |
Mar 05, 2019 | 82.23 | 82.23 | 81.42 | 81.47 | 1,398,096 | -0.60(-0.73%) |
Mar 04, 2019 | 83.38 | 83.88 | 81.43 | 82.07 | 2,396,617 | -0.93(-1.12%) |