Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.04 | 85.34 | 83.77 | 84.29 | 540,000 | -0.75(-0.88%) |
May 30, 2019 | 84.03 | 85.10 | 83.24 | 85.04 | 638,510 | +1.49(+1.78%) |
May 29, 2019 | 83.82 | 84.71 | 83.11 | 83.55 | 391,228 | -0.31(-0.37%) |
May 28, 2019 | 84.05 | 85.36 | 83.85 | 83.86 | 353,037 | +0.07(+0.08%) |
May 24, 2019 | 85.21 | 85.21 | 83.40 | 83.79 | 386,900 | -0.94(-1.11%) |
May 23, 2019 | 86.18 | 86.37 | 84.25 | 84.73 | 357,670 | -2.15(-2.47%) |
May 22, 2019 | 86.81 | 87.27 | 86.59 | 86.88 | 224,473 | -0.35(-0.40%) |
May 21, 2019 | 86.99 | 87.70 | 86.55 | 87.23 | 247,832 | +0.72(+0.83%) |
May 20, 2019 | 85.95 | 87.49 | 85.73 | 86.51 | 285,105 | -0.12(-0.14%) |
May 17, 2019 | 85.77 | 87.66 | 85.72 | 86.63 | 357,000 | +0.31(+0.36%) |
May 16, 2019 | 84.07 | 86.80 | 83.40 | 86.31 | 597,751 | +2.45(+2.92%) |
May 15, 2019 | 83.68 | 84.75 | 83.15 | 83.87 | 1,417,620 | -0.53(-0.62%) |
May 14, 2019 | 84.83 | 85.24 | 84.11 | 84.40 | 422,606 | -0.05(-0.06%) |
May 13, 2019 | 87.04 | 87.37 | 84.34 | 84.44 | 566,918 | -4.08(-4.61%) |
May 10, 2019 | 90.01 | 90.46 | 88.10 | 88.52 | 842,719 | -1.60(-1.78%) |
May 09, 2019 | 87.75 | 90.51 | 86.30 | 90.12 | 563,374 | +1.79(+2.03%) |
May 08, 2019 | 85.64 | 88.57 | 84.70 | 88.33 | 1,393,673 | +3.26(+3.84%) |
May 07, 2019 | 85.86 | 86.43 | 84.34 | 85.07 | 274,884 | -1.58(-1.83%) |
May 06, 2019 | 85.85 | 87.23 | 85.61 | 86.65 | 238,679 | -0.18(-0.21%) |
May 03, 2019 | 86.13 | 87.23 | 85.93 | 86.83 | 375,066 | +1.23(+1.44%) |
May 02, 2019 | 86.00 | 86.61 | 84.87 | 85.60 | 229,554 | -0.38(-0.44%) |
May 01, 2019 | 87.30 | 87.30 | 85.90 | 85.98 | 234,568 | -1.18(-1.36%) |
Apr 30, 2019 | 87.32 | 87.71 | 86.26 | 87.16 | 311,311 | -0.23(-0.26%) |
Apr 29, 2019 | 87.63 | 88.31 | 87.25 | 87.39 | 269,848 | +0.11(+0.13%) |
Apr 26, 2019 | 87.23 | 88.22 | 86.77 | 87.28 | 391,553 | +0.16(+0.18%) |
Apr 25, 2019 | 88.61 | 88.61 | 86.34 | 87.12 | 636,325 | -1.48(-1.67%) |
Apr 24, 2019 | 89.11 | 89.81 | 88.06 | 88.60 | 329,140 | -0.10(-0.11%) |
Apr 23, 2019 | 88.53 | 89.38 | 88.08 | 88.70 | 262,755 | +0.34(+0.38%) |
Apr 22, 2019 | 88.22 | 88.65 | 87.83 | 88.36 | 160,933 | +0.43(+0.49%) |
Apr 18, 2019 | 88.11 | 88.66 | 87.73 | 87.94 | 219,149 | -0.49(-0.55%) |
Apr 17, 2019 | 88.63 | 88.63 | 87.43 | 88.42 | 219,780 | +0.12(+0.14%) |
Apr 16, 2019 | 88.83 | 88.99 | 87.94 | 88.30 | 167,079 | -0.25(-0.28%) |
Apr 15, 2019 | 88.91 | 89.43 | 87.94 | 88.55 | 138,012 | -0.17(-0.19%) |
Apr 12, 2019 | 89.11 | 89.11 | 88.23 | 88.72 | 170,091 | -0.16(-0.18%) |
Apr 11, 2019 | 87.96 | 88.99 | 87.36 | 88.88 | 314,552 | +1.13(+1.29%) |
Apr 10, 2019 | 87.25 | 87.92 | 86.95 | 87.75 | 250,573 | +0.66(+0.75%) |
Apr 09, 2019 | 87.54 | 87.74 | 86.70 | 87.09 | 322,584 | -0.75(-0.85%) |
Apr 08, 2019 | 88.22 | 88.22 | 87.16 | 87.84 | 197,052 | -0.54(-0.61%) |
Apr 05, 2019 | 87.67 | 88.54 | 87.31 | 88.37 | 251,921 | +1.01(+1.16%) |
Apr 04, 2019 | 87.72 | 87.82 | 86.75 | 87.36 | 284,370 | -0.13(-0.15%) |
Apr 03, 2019 | 87.61 | 88.28 | 86.96 | 87.49 | 281,494 | +0.46(+0.53%) |
Apr 02, 2019 | 86.77 | 87.34 | 86.20 | 87.03 | 281,721 | +0.46(+0.53%) |
Apr 01, 2019 | 86.65 | 86.85 | 86.02 | 86.57 | 285,387 | +0.43(+0.50%) |
Mar 29, 2019 | 86.23 | 86.70 | 85.20 | 86.15 | 494,191 | +0.62(+0.72%) |
Mar 28, 2019 | 85.08 | 85.80 | 84.29 | 85.53 | 187,041 | +0.70(+0.82%) |
Mar 27, 2019 | 85.43 | 85.63 | 83.65 | 84.83 | 424,313 | -0.45(-0.52%) |
Mar 26, 2019 | 84.62 | 85.63 | 84.14 | 85.28 | 302,841 | +1.10(+1.31%) |
Mar 25, 2019 | 84.08 | 84.69 | 83.59 | 84.18 | 389,548 | -0.03(-0.04%) |
Mar 22, 2019 | 85.96 | 86.47 | 84.17 | 84.21 | 230,609 | -2.00(-2.32%) |
Mar 21, 2019 | 84.99 | 86.54 | 84.99 | 86.21 | 213,324 | +0.92(+1.07%) |
Mar 20, 2019 | 85.78 | 86.28 | 84.85 | 85.29 | 308,951 | -0.55(-0.64%) |
Mar 19, 2019 | 85.65 | 86.35 | 84.97 | 85.84 | 259,741 | +0.44(+0.51%) |
Mar 18, 2019 | 85.09 | 85.59 | 84.31 | 85.40 | 659,556 | +0.57(+0.67%) |
Mar 15, 2019 | 84.63 | 85.17 | 84.27 | 84.83 | 633,421 | +0.20(+0.24%) |
Mar 14, 2019 | 84.38 | 85.08 | 83.62 | 84.63 | 375,076 | +0.50(+0.59%) |
Mar 13, 2019 | 84.35 | 84.83 | 83.29 | 84.14 | 303,983 | +0.12(+0.14%) |
Mar 12, 2019 | 83.75 | 84.44 | 83.25 | 84.02 | 309,454 | +0.11(+0.13%) |
Mar 11, 2019 | 84.16 | 84.40 | 83.45 | 83.91 | 352,029 | +0.09(+0.11%) |
Mar 08, 2019 | 82.77 | 83.95 | 81.35 | 83.82 | 219,149 | +0.53(+0.63%) |
Mar 07, 2019 | 84.19 | 84.52 | 83.03 | 83.29 | 176,457 | -0.89(-1.05%) |
Mar 06, 2019 | 84.66 | 84.72 | 83.70 | 84.18 | 315,022 | -0.38(-0.45%) |
Mar 05, 2019 | 84.95 | 85.20 | 84.25 | 84.55 | 200,972 | -0.40(-0.47%) |
Mar 04, 2019 | 85.20 | 85.56 | 83.88 | 84.95 | 263,029 | -0.06(-0.07%) |