Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.07 | 81.05 | 79.73 | 80.40 | 592,042 | -0.44(-0.54%) |
May 30, 2019 | 80.48 | 81.91 | 80.44 | 80.84 | 400,754 | +0.51(+0.63%) |
May 29, 2019 | 81.06 | 81.06 | 79.57 | 80.34 | 599,599 | -1.00(-1.23%) |
May 28, 2019 | 81.85 | 82.19 | 80.88 | 81.34 | 1,014,518 | -0.65(-0.80%) |
May 24, 2019 | 81.47 | 82.60 | 81.47 | 81.99 | 977,564 | +1.30(+1.61%) |
May 23, 2019 | 82.15 | 82.15 | 79.96 | 80.69 | 825,264 | -2.29(-2.76%) |
May 22, 2019 | 83.59 | 83.84 | 82.89 | 82.98 | 605,961 | -1.12(-1.33%) |
May 21, 2019 | 82.58 | 84.32 | 82.58 | 84.11 | 848,745 | +2.21(+2.70%) |
May 20, 2019 | 81.77 | 82.20 | 81.36 | 81.89 | 526,990 | -0.32(-0.39%) |
May 17, 2019 | 81.57 | 83.10 | 81.57 | 82.21 | 632,257 | -0.24(-0.29%) |
May 16, 2019 | 81.85 | 82.57 | 81.61 | 82.45 | 666,325 | +0.72(+0.89%) |
May 15, 2019 | 80.53 | 81.88 | 80.15 | 81.72 | 1,162,674 | +0.48(+0.59%) |
May 14, 2019 | 80.52 | 82.19 | 80.52 | 81.25 | 929,838 | +0.97(+1.21%) |
May 13, 2019 | 81.45 | 81.59 | 79.28 | 80.28 | 915,956 | -3.19(-3.83%) |
May 10, 2019 | 83.10 | 83.73 | 81.83 | 83.47 | 716,114 | -0.06(-0.07%) |
May 09, 2019 | 84.29 | 84.46 | 83.09 | 83.53 | 661,130 | -1.56(-1.83%) |
May 08, 2019 | 83.77 | 85.55 | 83.35 | 85.09 | 739,832 | +1.22(+1.46%) |
May 07, 2019 | 85.78 | 86.20 | 83.45 | 83.87 | 652,343 | -2.87(-3.31%) |
May 06, 2019 | 86.53 | 87.20 | 86.24 | 86.73 | 610,244 | -1.38(-1.57%) |
May 03, 2019 | 86.79 | 88.38 | 86.74 | 88.11 | 998,126 | +1.65(+1.90%) |
May 02, 2019 | 85.92 | 86.74 | 85.54 | 86.47 | 710,466 | -0.22(-0.25%) |
May 01, 2019 | 88.85 | 89.25 | 86.63 | 86.69 | 1,165,520 | +0.47(+0.54%) |
Apr 30, 2019 | 86.40 | 86.62 | 85.19 | 86.22 | 984,750 | -0.27(-0.31%) |
Apr 29, 2019 | 86.65 | 87.78 | 86.45 | 86.49 | 705,133 | -0.19(-0.22%) |
Apr 26, 2019 | 86.17 | 86.84 | 86.03 | 86.67 | 404,773 | +0.24(+0.28%) |
Apr 25, 2019 | 85.39 | 86.62 | 84.89 | 86.44 | 570,507 | +0.59(+0.68%) |
Apr 24, 2019 | 87.00 | 87.24 | 85.85 | 85.85 | 610,966 | -0.77(-0.89%) |
Apr 23, 2019 | 85.36 | 86.69 | 85.14 | 86.63 | 991,719 | +1.59(+1.87%) |
Apr 22, 2019 | 84.57 | 85.86 | 83.99 | 85.04 | 855,789 | +0.16(+0.19%) |
Apr 18, 2019 | 85.41 | 85.77 | 84.54 | 84.88 | 978,471 | -0.20(-0.23%) |
Apr 17, 2019 | 87.09 | 87.50 | 85.02 | 85.08 | 611,648 | -1.56(-1.80%) |
Apr 16, 2019 | 85.68 | 86.73 | 85.06 | 86.64 | 1,255,041 | +0.90(+1.05%) |
Apr 15, 2019 | 86.89 | 87.12 | 85.62 | 85.73 | 546,673 | -1.13(-1.30%) |
Apr 12, 2019 | 85.36 | 87.02 | 84.93 | 86.86 | 1,156,568 | +2.25(+2.66%) |
Apr 11, 2019 | 84.14 | 85.45 | 83.78 | 84.61 | 1,141,506 | +0.49(+0.58%) |
Apr 10, 2019 | 83.97 | 84.49 | 83.28 | 84.13 | 1,260,615 | +0.73(+0.88%) |
Apr 09, 2019 | 83.69 | 84.31 | 82.83 | 83.39 | 1,471,368 | -1.01(-1.20%) |
Apr 08, 2019 | 84.48 | 84.66 | 81.24 | 84.40 | 3,118,102 | -4.53(-5.10%) |
Apr 05, 2019 | 90.44 | 90.80 | 88.60 | 88.94 | 1,263,506 | -1.13(-1.26%) |
Apr 04, 2019 | 88.09 | 90.26 | 88.03 | 90.07 | 1,535,020 | +2.64(+3.02%) |
Apr 03, 2019 | 90.30 | 91.26 | 86.69 | 87.43 | 1,878,889 | -4.34(-4.72%) |
Apr 02, 2019 | 92.70 | 93.73 | 91.73 | 91.76 | 861,106 | -1.15(-1.24%) |
Apr 01, 2019 | 91.77 | 93.05 | 91.77 | 92.92 | 828,910 | +2.10(+2.32%) |
Mar 29, 2019 | 90.74 | 91.35 | 90.47 | 90.81 | 867,703 | +0.62(+0.69%) |
Mar 28, 2019 | 89.83 | 90.59 | 89.34 | 90.19 | 796,554 | +0.67(+0.75%) |
Mar 27, 2019 | 89.69 | 91.21 | 89.07 | 89.51 | 927,281 | -0.14(-0.15%) |
Mar 26, 2019 | 90.51 | 90.95 | 88.92 | 89.65 | 1,005,623 | -0.13(-0.14%) |
Mar 25, 2019 | 88.89 | 89.84 | 88.70 | 89.78 | 862,170 | +1.08(+1.22%) |
Mar 22, 2019 | 91.51 | 91.51 | 88.15 | 88.70 | 1,164,228 | -3.09(-3.36%) |
Mar 21, 2019 | 90.36 | 91.90 | 90.00 | 91.78 | 1,197,797 | +1.04(+1.15%) |
Mar 20, 2019 | 90.20 | 91.39 | 89.79 | 90.74 | 1,256,671 | +0.46(+0.51%) |
Mar 19, 2019 | 91.83 | 92.28 | 90.09 | 90.29 | 953,527 | -1.49(-1.62%) |
Mar 18, 2019 | 90.44 | 91.97 | 89.81 | 91.77 | 1,871,369 | +1.19(+1.31%) |
Mar 15, 2019 | 91.03 | 91.56 | 89.86 | 90.58 | 1,679,871 | -0.49(-0.53%) |
Mar 14, 2019 | 92.82 | 93.14 | 91.00 | 91.07 | 1,498,704 | -1.48(-1.60%) |
Mar 13, 2019 | 91.16 | 93.43 | 88.70 | 92.55 | 2,827,872 | +1.49(+1.63%) |
Mar 12, 2019 | 90.86 | 91.33 | 89.11 | 91.06 | 2,614,454 | -0.93(-1.01%) |
Mar 11, 2019 | 87.12 | 93.06 | 86.33 | 91.99 | 3,510,226 | -3.59(-3.75%) |
Mar 08, 2019 | 94.53 | 95.74 | 93.65 | 95.58 | 648,121 | +0.37(+0.39%) |
Mar 07, 2019 | 95.73 | 95.94 | 94.64 | 95.21 | 998,146 | -0.62(-0.65%) |
Mar 06, 2019 | 95.67 | 96.50 | 95.36 | 95.84 | 857,411 | -0.51(-0.52%) |
Mar 05, 2019 | 96.82 | 97.34 | 95.72 | 96.34 | 700,924 | -1.40(-1.43%) |
Mar 04, 2019 | 98.62 | 99.42 | 97.34 | 97.74 | 1,431,599 | -0.70(-0.71%) |