Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.63 | 90.26 | 88.34 | 89.90 | 783,753 | +1.26(+1.42%) |
May 30, 2019 | 87.97 | 88.75 | 87.86 | 88.64 | 701,857 | +0.75(+0.85%) |
May 29, 2019 | 88.48 | 88.48 | 87.20 | 87.89 | 1,243,353 | -0.44(-0.50%) |
May 28, 2019 | 90.09 | 90.48 | 88.33 | 88.34 | 1,857,323 | -1.41(-1.57%) |
May 24, 2019 | 89.95 | 90.46 | 89.55 | 89.75 | 894,849 | +0.24(+0.27%) |
May 23, 2019 | 88.94 | 89.78 | 88.94 | 89.50 | 1,305,449 | +0.37(+0.41%) |
May 22, 2019 | 89.49 | 89.76 | 89.02 | 89.13 | 568,320 | -0.22(-0.24%) |
May 21, 2019 | 88.96 | 89.65 | 88.68 | 89.35 | 924,529 | +0.54(+0.60%) |
May 20, 2019 | 88.91 | 89.32 | 88.40 | 88.82 | 651,127 | -0.10(-0.11%) |
May 17, 2019 | 88.90 | 89.16 | 88.47 | 88.92 | 1,349,009 | -0.22(-0.24%) |
May 16, 2019 | 89.08 | 89.84 | 89.08 | 89.13 | 846,531 | -0.23(-0.26%) |
May 15, 2019 | 89.61 | 90.48 | 89.18 | 89.37 | 821,039 | -0.08(-0.09%) |
May 14, 2019 | 90.41 | 90.77 | 88.70 | 89.45 | 1,480,268 | -0.83(-0.92%) |
May 13, 2019 | 88.23 | 90.28 | 88.23 | 90.28 | 1,822,582 | +1.46(+1.64%) |
May 10, 2019 | 87.11 | 89.06 | 87.11 | 88.82 | 623,903 | +1.75(+2.01%) |
May 09, 2019 | 86.62 | 87.36 | 86.31 | 87.07 | 1,207,431 | +0.30(+0.35%) |
May 08, 2019 | 87.47 | 88.32 | 86.49 | 86.77 | 1,702,455 | -0.61(-0.70%) |
May 07, 2019 | 88.95 | 88.96 | 86.87 | 87.38 | 1,138,272 | -1.75(-1.97%) |
May 06, 2019 | 89.10 | 89.50 | 88.45 | 89.13 | 472,993 | -0.03(-0.03%) |
May 03, 2019 | 89.55 | 89.91 | 88.69 | 89.16 | 744,058 | -0.15(-0.17%) |
May 02, 2019 | 88.94 | 89.84 | 88.17 | 89.31 | 1,281,613 | +0.39(+0.44%) |
May 01, 2019 | 86.83 | 90.66 | 86.49 | 88.92 | 1,966,787 | +1.93(+2.22%) |
Apr 30, 2019 | 86.38 | 87.61 | 85.90 | 86.99 | 1,594,068 | +0.87(+1.01%) |
Apr 29, 2019 | 86.89 | 87.16 | 85.57 | 86.11 | 1,750,045 | -0.76(-0.88%) |
Apr 26, 2019 | 85.94 | 87.27 | 85.38 | 86.88 | 1,320,281 | +1.28(+1.49%) |
Apr 25, 2019 | 85.12 | 85.87 | 84.87 | 85.60 | 719,968 | +0.19(+0.23%) |
Apr 24, 2019 | 84.36 | 85.56 | 84.13 | 85.41 | 592,685 | +1.44(+1.72%) |
Apr 23, 2019 | 83.63 | 84.15 | 83.30 | 83.97 | 680,457 | +0.71(+0.86%) |
Apr 22, 2019 | 84.08 | 84.33 | 82.17 | 83.25 | 922,231 | -1.22(-1.45%) |
Apr 18, 2019 | 83.73 | 84.66 | 83.47 | 84.48 | 745,012 | +0.76(+0.91%) |
Apr 17, 2019 | 83.98 | 84.17 | 83.01 | 83.72 | 895,496 | -0.20(-0.24%) |
Apr 16, 2019 | 85.25 | 85.25 | 83.38 | 83.92 | 525,362 | -1.38(-1.62%) |
Apr 15, 2019 | 85.87 | 86.15 | 84.92 | 85.30 | 559,776 | -0.43(-0.50%) |
Apr 12, 2019 | 85.21 | 85.75 | 84.56 | 85.73 | 534,025 | +0.49(+0.58%) |
Apr 11, 2019 | 85.72 | 86.01 | 84.70 | 85.23 | 834,551 | -0.33(-0.38%) |
Apr 10, 2019 | 85.03 | 85.83 | 85.00 | 85.56 | 960,017 | +0.84(+0.99%) |
Apr 09, 2019 | 84.26 | 85.29 | 83.82 | 84.72 | 768,417 | +0.72(+0.86%) |
Apr 08, 2019 | 84.92 | 85.02 | 83.57 | 84.00 | 1,314,701 | -1.27(-1.49%) |
Apr 05, 2019 | 84.85 | 85.33 | 84.56 | 85.27 | 523,773 | +0.60(+0.71%) |
Apr 04, 2019 | 85.67 | 85.83 | 84.44 | 84.66 | 527,422 | -1.07(-1.24%) |
Apr 03, 2019 | 85.69 | 86.08 | 84.73 | 85.73 | 1,049,828 | +0.08(+0.10%) |
Apr 02, 2019 | 84.94 | 85.80 | 84.02 | 85.64 | 2,370,811 | +0.76(+0.90%) |
Apr 01, 2019 | 84.73 | 84.98 | 83.76 | 84.88 | 1,194,269 | -0.61(-0.72%) |
Mar 29, 2019 | 86.10 | 86.20 | 85.19 | 85.49 | 1,010,833 | -0.71(-0.83%) |
Mar 28, 2019 | 85.13 | 86.22 | 84.84 | 86.21 | 609,034 | +1.35(+1.59%) |
Mar 27, 2019 | 85.53 | 85.59 | 84.35 | 84.86 | 802,597 | -0.54(-0.63%) |
Mar 26, 2019 | 85.13 | 85.44 | 84.34 | 85.39 | 796,838 | +0.38(+0.44%) |
Mar 25, 2019 | 84.44 | 85.49 | 84.11 | 85.02 | 586,861 | +0.61(+0.73%) |
Mar 22, 2019 | 84.73 | 85.81 | 84.22 | 84.40 | 1,032,527 | -0.04(-0.05%) |
Mar 21, 2019 | 82.77 | 84.55 | 82.60 | 84.44 | 652,616 | +1.17(+1.40%) |
Mar 20, 2019 | 82.81 | 83.55 | 82.26 | 83.28 | 1,246,905 | +0.29(+0.34%) |
Mar 19, 2019 | 83.27 | 83.45 | 82.62 | 82.99 | 1,084,054 | -0.18(-0.22%) |
Mar 18, 2019 | 83.71 | 83.83 | 82.77 | 83.18 | 970,396 | -0.53(-0.63%) |
Mar 15, 2019 | 83.98 | 84.31 | 83.35 | 83.71 | 2,136,576 | -0.23(-0.27%) |
Mar 14, 2019 | 83.56 | 84.08 | 81.95 | 83.93 | 1,611,697 | +0.64(+0.77%) |
Mar 13, 2019 | 82.88 | 84.21 | 82.75 | 83.30 | 758,086 | +0.42(+0.51%) |
Mar 12, 2019 | 82.34 | 82.91 | 82.08 | 82.87 | 629,372 | +0.62(+0.76%) |
Mar 11, 2019 | 80.94 | 82.28 | 80.94 | 82.25 | 853,297 | +1.52(+1.89%) |
Mar 08, 2019 | 80.62 | 81.17 | 80.10 | 80.73 | 564,140 | +0.11(+0.13%) |
Mar 07, 2019 | 81.14 | 81.59 | 80.29 | 80.62 | 846,039 | -0.27(-0.33%) |
Mar 06, 2019 | 81.55 | 81.66 | 80.74 | 80.88 | 748,468 | -0.46(-0.56%) |
Mar 05, 2019 | 79.94 | 81.38 | 79.94 | 81.34 | 1,177,652 | +1.25(+1.56%) |
Mar 04, 2019 | 79.84 | 80.25 | 79.24 | 80.09 | 1,103,853 | +0.60(+0.75%) |