Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.44 | 85.14 | 83.16 | 84.25 | 1,438,700 | -0.48(-0.57%) |
May 30, 2019 | 84.61 | 85.44 | 83.38 | 84.73 | 1,505,396 | +0.53(+0.63%) |
May 29, 2019 | 87.54 | 87.85 | 84.11 | 84.20 | 1,447,505 | -4.32(-4.88%) |
May 28, 2019 | 88.36 | 90.53 | 87.94 | 88.52 | 1,012,191 | +0.50(+0.57%) |
May 24, 2019 | 87.15 | 88.46 | 87.01 | 88.02 | 738,100 | +1.36(+1.57%) |
May 23, 2019 | 88.21 | 88.23 | 85.81 | 86.66 | 1,326,166 | -2.35(-2.64%) |
May 22, 2019 | 87.65 | 90.00 | 87.48 | 89.01 | 766,085 | +0.83(+0.94%) |
May 21, 2019 | 88.29 | 89.97 | 87.63 | 88.18 | 931,987 | +0.86(+0.98%) |
May 20, 2019 | 86.51 | 87.89 | 85.21 | 87.32 | 1,520,932 | -0.64(-0.73%) |
May 17, 2019 | 88.16 | 89.59 | 87.55 | 87.96 | 920,600 | -1.04(-1.17%) |
May 16, 2019 | 87.09 | 90.00 | 87.03 | 89.00 | 1,518,072 | +2.33(+2.69%) |
May 15, 2019 | 84.24 | 87.36 | 84.23 | 86.67 | 1,601,189 | +1.18(+1.38%) |
May 14, 2019 | 84.68 | 85.95 | 83.66 | 85.49 | 1,573,720 | +1.60(+1.91%) |
May 13, 2019 | 86.22 | 86.22 | 82.24 | 83.89 | 1,882,377 | -4.69(-5.29%) |
May 10, 2019 | 86.75 | 89.07 | 85.56 | 88.58 | 1,178,200 | +1.32(+1.51%) |
May 09, 2019 | 85.27 | 87.74 | 84.39 | 87.26 | 1,571,502 | +1.08(+1.25%) |
May 08, 2019 | 85.05 | 86.57 | 84.54 | 86.18 | 858,731 | +0.93(+1.09%) |
May 07, 2019 | 86.96 | 87.31 | 83.93 | 85.25 | 1,914,539 | -2.56(-2.92%) |
May 06, 2019 | 84.64 | 87.89 | 83.52 | 87.81 | 2,122,149 | +0.86(+0.99%) |
May 03, 2019 | 84.47 | 87.09 | 83.40 | 86.95 | 1,888,200 | +3.30(+3.95%) |
May 02, 2019 | 84.65 | 84.96 | 81.61 | 83.65 | 2,015,860 | -1.12(-1.32%) |
May 01, 2019 | 85.25 | 85.92 | 83.48 | 84.77 | 3,913,033 | -3.01(-3.43%) |
Apr 30, 2019 | 87.49 | 87.92 | 86.00 | 87.78 | 2,121,273 | +0.23(+0.26%) |
Apr 29, 2019 | 86.44 | 87.72 | 86.00 | 87.55 | 2,065,088 | +1.78(+2.08%) |
Apr 26, 2019 | 84.69 | 86.04 | 84.21 | 85.77 | 1,035,600 | +1.24(+1.47%) |
Apr 25, 2019 | 84.01 | 86.09 | 83.25 | 84.53 | 1,756,042 | +1.57(+1.89%) |
Apr 24, 2019 | 84.35 | 84.84 | 82.67 | 82.96 | 2,300,561 | -0.52(-0.62%) |
Apr 23, 2019 | 82.92 | 83.87 | 82.81 | 83.48 | 1,211,840 | +0.90(+1.09%) |
Apr 22, 2019 | 80.87 | 82.71 | 80.25 | 82.58 | 769,337 | +1.68(+2.08%) |
Apr 18, 2019 | 80.00 | 81.21 | 78.43 | 80.90 | 1,484,300 | +0.20(+0.25%) |
Apr 17, 2019 | 82.09 | 82.55 | 79.26 | 80.70 | 1,821,672 | -1.27(-1.55%) |
Apr 16, 2019 | 83.66 | 83.88 | 81.31 | 81.97 | 1,544,159 | -1.25(-1.50%) |
Apr 15, 2019 | 83.00 | 84.12 | 82.70 | 83.22 | 1,439,231 | +0.02(+0.02%) |
Apr 12, 2019 | 84.48 | 84.51 | 82.40 | 83.20 | 590,300 | -0.69(-0.82%) |
Apr 11, 2019 | 83.43 | 84.02 | 82.64 | 83.89 | 1,053,550 | +0.55(+0.66%) |
Apr 10, 2019 | 83.09 | 84.91 | 82.63 | 83.34 | 1,597,257 | +0.74(+0.90%) |
Apr 09, 2019 | 81.20 | 83.06 | 81.20 | 82.60 | 1,225,110 | +0.81(+0.99%) |
Apr 08, 2019 | 81.55 | 82.28 | 79.70 | 81.79 | 965,026 | +0.08(+0.10%) |
Apr 05, 2019 | 82.53 | 82.89 | 81.12 | 81.71 | 1,797,100 | -0.39(-0.48%) |
Apr 04, 2019 | 85.48 | 85.69 | 80.15 | 82.10 | 2,008,527 | -3.33(-3.90%) |
Apr 03, 2019 | 86.58 | 86.85 | 85.26 | 85.43 | 1,146,060 | -0.84(-0.97%) |
Apr 02, 2019 | 85.38 | 86.48 | 84.55 | 86.27 | 886,782 | +0.94(+1.10%) |
Apr 01, 2019 | 86.01 | 86.48 | 83.66 | 85.33 | 1,119,081 | +0.33(+0.39%) |
Mar 29, 2019 | 84.13 | 85.50 | 83.42 | 85.00 | 1,002,100 | +1.68(+2.02%) |
Mar 28, 2019 | 82.77 | 83.68 | 81.86 | 83.32 | 826,326 | +0.91(+1.10%) |
Mar 27, 2019 | 84.27 | 84.50 | 80.91 | 82.41 | 1,361,179 | -1.58(-1.88%) |
Mar 26, 2019 | 83.93 | 84.87 | 83.20 | 83.99 | 1,024,590 | +1.27(+1.54%) |
Mar 25, 2019 | 82.11 | 83.16 | 81.33 | 82.72 | 2,026,239 | -0.10(-0.12%) |
Mar 22, 2019 | 84.94 | 85.00 | 81.83 | 82.82 | 1,590,200 | -2.82(-3.29%) |
Mar 21, 2019 | 83.80 | 86.13 | 83.79 | 85.64 | 1,324,650 | +1.62(+1.93%) |
Mar 20, 2019 | 83.54 | 84.95 | 82.77 | 84.02 | 1,545,096 | +0.14(+0.17%) |
Mar 19, 2019 | 83.41 | 84.56 | 82.51 | 83.88 | 1,534,512 | +0.96(+1.16%) |
Mar 18, 2019 | 82.60 | 83.50 | 81.30 | 82.92 | 1,867,239 | +0.32(+0.39%) |
Mar 15, 2019 | 82.73 | 83.59 | 82.05 | 82.60 | 1,955,000 | -0.36(-0.43%) |
Mar 14, 2019 | 81.79 | 83.83 | 81.26 | 82.96 | 1,455,415 | +1.26(+1.54%) |
Mar 13, 2019 | 81.61 | 82.92 | 81.22 | 81.70 | 3,343,291 | +0.30(+0.37%) |
Mar 12, 2019 | 79.59 | 81.49 | 78.42 | 81.40 | 2,268,354 | +2.19(+2.76%) |
Mar 11, 2019 | 77.43 | 80.40 | 77.39 | 79.21 | 2,473,415 | +2.01(+2.60%) |
Mar 08, 2019 | 74.50 | 77.23 | 73.84 | 77.20 | 1,373,100 | +1.28(+1.69%) |
Mar 07, 2019 | 75.01 | 77.02 | 74.18 | 75.92 | 2,146,420 | +0.71(+0.94%) |
Mar 06, 2019 | 76.63 | 77.38 | 74.90 | 75.21 | 1,953,302 | -1.83(-2.38%) |
Mar 05, 2019 | 76.83 | 77.49 | 75.52 | 77.04 | 1,892,023 | +0.03(+0.04%) |
Mar 04, 2019 | 80.73 | 80.98 | 74.61 | 77.01 | 3,708,385 | -3.26(-4.06%) |