Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.46 | 91.79 | 90.80 | 91.35 | 762,562 | -0.77(-0.83%) |
May 30, 2019 | 92.50 | 93.22 | 91.80 | 92.12 | 443,050 | -0.08(-0.09%) |
May 29, 2019 | 91.98 | 92.33 | 91.12 | 92.20 | 1,123,595 | +0.20(+0.22%) |
May 28, 2019 | 92.08 | 92.77 | 91.98 | 92.00 | 869,085 | -0.16(-0.18%) |
May 24, 2019 | 91.34 | 92.46 | 91.22 | 92.17 | 1,001,868 | +1.13(+1.24%) |
May 23, 2019 | 90.53 | 91.03 | 89.80 | 91.03 | 1,266,378 | -0.05(-0.05%) |
May 22, 2019 | 90.12 | 91.13 | 89.92 | 91.08 | 768,052 | +0.55(+0.61%) |
May 21, 2019 | 88.12 | 91.71 | 87.97 | 90.52 | 1,105,713 | +3.24(+3.72%) |
May 20, 2019 | 86.01 | 87.34 | 85.80 | 87.28 | 849,265 | +1.22(+1.41%) |
May 17, 2019 | 86.61 | 87.42 | 86.05 | 86.06 | 508,905 | -1.34(-1.53%) |
May 16, 2019 | 87.21 | 88.08 | 87.21 | 87.40 | 353,709 | +0.51(+0.59%) |
May 15, 2019 | 86.63 | 87.19 | 86.32 | 86.89 | 378,814 | -0.11(-0.13%) |
May 14, 2019 | 85.96 | 87.67 | 85.93 | 87.00 | 495,248 | +1.00(+1.16%) |
May 13, 2019 | 87.35 | 87.46 | 85.67 | 86.00 | 878,582 | -2.30(-2.60%) |
May 10, 2019 | 86.64 | 88.36 | 86.02 | 88.30 | 496,026 | +1.44(+1.65%) |
May 09, 2019 | 86.77 | 87.22 | 85.96 | 86.86 | 665,386 | -0.54(-0.61%) |
May 08, 2019 | 87.13 | 88.69 | 86.99 | 87.40 | 575,615 | +0.03(+0.03%) |
May 07, 2019 | 87.83 | 89.92 | 86.99 | 87.37 | 1,465,529 | +2.02(+2.36%) |
May 06, 2019 | 84.61 | 85.58 | 84.40 | 85.36 | 521,985 | -0.56(-0.66%) |
May 03, 2019 | 86.05 | 86.30 | 85.34 | 85.92 | 363,818 | +0.15(+0.17%) |
May 02, 2019 | 85.71 | 86.34 | 84.82 | 85.77 | 432,719 | +0.26(+0.31%) |
May 01, 2019 | 86.35 | 86.64 | 85.43 | 85.51 | 422,986 | -0.79(-0.92%) |
Apr 30, 2019 | 85.81 | 86.37 | 85.56 | 86.30 | 616,055 | +0.59(+0.69%) |
Apr 29, 2019 | 85.19 | 86.09 | 85.05 | 85.71 | 457,335 | +0.76(+0.90%) |
Apr 26, 2019 | 83.86 | 84.98 | 83.86 | 84.95 | 331,234 | +1.09(+1.30%) |
Apr 25, 2019 | 84.08 | 84.40 | 83.48 | 83.86 | 406,017 | -0.49(-0.58%) |
Apr 24, 2019 | 84.45 | 85.03 | 84.06 | 84.35 | 1,062,876 | -0.19(-0.23%) |
Apr 23, 2019 | 83.64 | 84.66 | 83.43 | 84.54 | 1,094,097 | +0.97(+1.16%) |
Apr 22, 2019 | 84.36 | 84.60 | 83.43 | 83.57 | 711,533 | -1.13(-1.33%) |
Apr 18, 2019 | 85.39 | 86.03 | 84.64 | 84.69 | 422,051 | -0.75(-0.88%) |
Apr 17, 2019 | 86.75 | 86.75 | 85.42 | 85.45 | 643,106 | -1.05(-1.22%) |
Apr 16, 2019 | 86.69 | 87.24 | 86.18 | 86.50 | 549,382 | +0.25(+0.29%) |
Apr 15, 2019 | 87.05 | 87.61 | 86.14 | 86.25 | 374,501 | -0.82(-0.94%) |
Apr 12, 2019 | 87.54 | 88.11 | 86.65 | 87.06 | 507,254 | +0.36(+0.42%) |
Apr 11, 2019 | 86.05 | 86.92 | 85.69 | 86.70 | 396,291 | +0.88(+1.03%) |
Apr 10, 2019 | 85.87 | 86.05 | 85.12 | 85.82 | 577,700 | +0.15(+0.17%) |
Apr 09, 2019 | 86.15 | 86.34 | 85.29 | 85.67 | 558,072 | -1.02(-1.17%) |
Apr 08, 2019 | 87.20 | 87.29 | 86.28 | 86.69 | 369,540 | -0.40(-0.46%) |
Apr 05, 2019 | 87.11 | 87.57 | 86.57 | 87.09 | 471,147 | -0.04(-0.04%) |
Apr 04, 2019 | 86.68 | 87.24 | 86.55 | 87.13 | 512,125 | +0.42(+0.48%) |
Apr 03, 2019 | 87.44 | 87.60 | 86.09 | 86.71 | 489,579 | +0.00(+0.00%) |
Apr 02, 2019 | 87.47 | 87.47 | 86.25 | 86.71 | 519,433 | -0.64(-0.73%) |
Apr 01, 2019 | 86.60 | 87.54 | 86.60 | 87.34 | 591,203 | +1.13(+1.31%) |
Mar 29, 2019 | 86.38 | 86.67 | 85.75 | 86.22 | 780,475 | +0.13(+0.15%) |
Mar 28, 2019 | 86.34 | 86.83 | 85.39 | 86.09 | 764,863 | -0.20(-0.23%) |
Mar 27, 2019 | 86.64 | 87.54 | 86.27 | 86.29 | 683,957 | -0.35(-0.40%) |
Mar 26, 2019 | 86.28 | 87.21 | 85.69 | 86.64 | 739,765 | +0.74(+0.86%) |
Mar 25, 2019 | 85.81 | 87.08 | 85.62 | 85.90 | 1,264,984 | +0.00(+0.00%) |
Mar 22, 2019 | 86.71 | 87.06 | 85.88 | 85.90 | 854,340 | -1.20(-1.38%) |
Mar 21, 2019 | 85.77 | 87.69 | 85.77 | 87.10 | 1,863,849 | +1.18(+1.37%) |
Mar 20, 2019 | 88.03 | 88.46 | 85.78 | 85.92 | 2,018,734 | -2.20(-2.49%) |
Mar 19, 2019 | 89.52 | 89.88 | 88.03 | 88.12 | 6,623,586 | -2.45(-2.71%) |
Mar 18, 2019 | 89.75 | 91.43 | 89.66 | 90.57 | 830,333 | +0.88(+0.98%) |
Mar 15, 2019 | 89.10 | 90.07 | 88.66 | 89.69 | 2,023,293 | +0.48(+0.54%) |
Mar 14, 2019 | 88.34 | 90.59 | 87.77 | 89.21 | 1,227,269 | -2.80(-3.04%) |
Mar 13, 2019 | 92.01 | 92.70 | 91.85 | 92.00 | 559,978 | +0.25(+0.27%) |
Mar 12, 2019 | 91.90 | 92.08 | 91.22 | 91.76 | 463,247 | +0.17(+0.19%) |
Mar 11, 2019 | 91.22 | 91.93 | 90.85 | 91.59 | 371,328 | +0.78(+0.86%) |
Mar 08, 2019 | 90.52 | 91.14 | 90.24 | 90.81 | 412,474 | -0.35(-0.39%) |
Mar 07, 2019 | 91.76 | 91.92 | 90.50 | 91.16 | 471,153 | -0.74(-0.81%) |
Mar 06, 2019 | 93.39 | 93.76 | 91.81 | 91.90 | 613,577 | -1.85(-1.98%) |
Mar 05, 2019 | 94.07 | 94.59 | 93.04 | 93.76 | 730,475 | -0.52(-0.55%) |
Mar 04, 2019 | 95.08 | 95.32 | 93.76 | 94.28 | 517,443 | -0.33(-0.35%) |