Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.39 | 80.96 | 80.31 | 80.88 | 84,051 | +0.06(+0.08%) |
May 30, 2019 | 80.88 | 81.13 | 80.70 | 80.82 | 80,202 | -0.27(-0.33%) |
May 29, 2019 | 80.70 | 81.13 | 80.39 | 81.09 | 520,708 | +0.36(+0.45%) |
May 28, 2019 | 81.28 | 81.58 | 80.63 | 80.73 | 227,385 | +0.46(+0.57%) |
May 24, 2019 | 81.06 | 81.23 | 80.22 | 80.27 | 268,542 | -0.42(-0.51%) |
May 23, 2019 | 80.64 | 80.94 | 80.25 | 80.68 | 424,365 | -1.49(-1.81%) |
May 22, 2019 | 82.57 | 82.57 | 81.98 | 82.17 | 84,952 | -0.70(-0.85%) |
May 21, 2019 | 82.81 | 83.01 | 82.51 | 82.88 | 282,807 | +1.02(+1.25%) |
May 20, 2019 | 82.43 | 82.43 | 81.68 | 81.86 | 120,967 | -2.28(-2.70%) |
May 17, 2019 | 84.37 | 84.72 | 83.92 | 84.13 | 62,235 | -2.48(-2.87%) |
May 16, 2019 | 86.78 | 87.23 | 86.57 | 86.62 | 82,851 | +0.30(+0.35%) |
May 15, 2019 | 85.86 | 86.55 | 85.68 | 86.32 | 176,788 | +0.64(+0.75%) |
May 14, 2019 | 85.53 | 85.99 | 85.21 | 85.68 | 131,250 | +1.47(+1.75%) |
May 13, 2019 | 84.42 | 84.77 | 83.60 | 84.21 | 270,005 | -3.20(-3.66%) |
May 10, 2019 | 87.10 | 87.70 | 85.97 | 87.40 | 362,892 | +0.68(+0.78%) |
May 09, 2019 | 86.08 | 87.28 | 85.15 | 86.73 | 1,297,274 | -1.36(-1.55%) |
May 08, 2019 | 88.06 | 88.69 | 87.77 | 88.09 | 1,092,838 | -0.15(-0.17%) |
May 07, 2019 | 89.61 | 89.67 | 87.58 | 88.24 | 417,640 | -2.66(-2.93%) |
May 06, 2019 | 89.51 | 91.07 | 89.15 | 90.91 | 852,236 | -2.54(-2.72%) |
May 03, 2019 | 92.85 | 93.51 | 92.85 | 93.44 | 100,994 | +1.60(+1.74%) |
May 02, 2019 | 92.02 | 92.58 | 91.40 | 91.85 | 493,803 | -0.08(-0.09%) |
May 01, 2019 | 92.44 | 93.40 | 91.92 | 91.93 | 117,238 | -0.13(-0.14%) |
Apr 30, 2019 | 92.52 | 92.68 | 91.52 | 92.05 | 3,194,093 | -0.77(-0.83%) |
Apr 29, 2019 | 92.61 | 92.84 | 92.49 | 92.82 | 39,602 | +0.28(+0.30%) |
Apr 26, 2019 | 92.20 | 92.60 | 91.89 | 92.54 | 87,594 | +0.41(+0.44%) |
Apr 25, 2019 | 91.88 | 92.14 | 91.37 | 92.14 | 97,303 | -0.48(-0.52%) |
Apr 24, 2019 | 93.36 | 93.36 | 92.44 | 92.61 | 74,342 | -1.12(-1.19%) |
Apr 23, 2019 | 93.35 | 93.80 | 93.20 | 93.73 | 255,110 | +0.30(+0.32%) |
Apr 22, 2019 | 93.15 | 93.50 | 92.99 | 93.44 | 283,478 | -0.83(-0.88%) |
Apr 18, 2019 | 94.08 | 94.31 | 93.73 | 94.27 | 54,262 | +0.10(+0.11%) |
Apr 17, 2019 | 94.61 | 94.80 | 93.92 | 94.17 | 362,898 | +0.33(+0.35%) |
Apr 16, 2019 | 93.97 | 94.03 | 93.58 | 93.84 | 364,660 | +0.88(+0.94%) |
Apr 15, 2019 | 93.67 | 93.67 | 92.62 | 92.97 | 259,736 | -1.37(-1.45%) |
Apr 12, 2019 | 94.36 | 94.58 | 94.11 | 94.34 | 51,715 | +1.36(+1.47%) |
Apr 11, 2019 | 93.33 | 93.33 | 92.83 | 92.98 | 74,426 | -1.27(-1.35%) |
Apr 10, 2019 | 94.14 | 94.35 | 93.78 | 94.25 | 667,912 | +0.15(+0.16%) |
Apr 09, 2019 | 94.17 | 94.35 | 94.00 | 94.09 | 52,228 | -0.10(-0.11%) |
Apr 08, 2019 | 93.82 | 94.29 | 93.57 | 94.19 | 55,790 | -0.02(-0.02%) |
Apr 05, 2019 | 93.76 | 94.24 | 93.71 | 94.21 | 123,252 | +1.04(+1.11%) |
Apr 04, 2019 | 92.51 | 93.33 | 92.51 | 93.17 | 112,856 | +0.87(+0.94%) |
Apr 03, 2019 | 92.51 | 93.12 | 92.08 | 92.31 | 97,040 | +0.58(+0.63%) |
Apr 02, 2019 | 91.96 | 91.96 | 91.48 | 91.73 | 39,497 | -0.17(-0.19%) |
Apr 01, 2019 | 91.86 | 92.17 | 91.52 | 91.90 | 79,517 | +1.33(+1.47%) |
Mar 29, 2019 | 90.30 | 90.76 | 89.93 | 90.57 | 66,332 | +1.36(+1.53%) |
Mar 28, 2019 | 89.01 | 89.32 | 88.63 | 89.21 | 107,449 | +0.47(+0.53%) |
Mar 27, 2019 | 88.93 | 89.24 | 88.43 | 88.74 | 40,223 | -0.08(-0.09%) |
Mar 26, 2019 | 88.78 | 89.11 | 88.41 | 88.82 | 66,991 | +0.05(+0.06%) |
Mar 25, 2019 | 88.13 | 88.86 | 88.03 | 88.77 | 43,549 | +0.12(+0.13%) |
Mar 22, 2019 | 89.77 | 90.02 | 88.54 | 88.65 | 66,997 | -2.51(-2.75%) |
Mar 21, 2019 | 90.00 | 91.16 | 89.88 | 91.16 | 131,008 | -0.02(-0.02%) |
Mar 20, 2019 | 90.74 | 91.90 | 90.12 | 91.18 | 614,888 | -0.33(-0.36%) |
Mar 19, 2019 | 91.61 | 91.85 | 91.21 | 91.50 | 450,630 | +0.32(+0.35%) |
Mar 18, 2019 | 91.13 | 91.37 | 90.85 | 91.19 | 59,109 | +1.08(+1.20%) |
Mar 15, 2019 | 89.72 | 90.21 | 89.69 | 90.10 | 105,202 | +1.10(+1.24%) |
Mar 14, 2019 | 89.04 | 89.12 | 88.55 | 89.00 | 263,514 | -0.62(-0.70%) |
Mar 13, 2019 | 89.66 | 89.98 | 89.37 | 89.62 | 131,382 | -0.08(-0.09%) |
Mar 12, 2019 | 89.78 | 89.88 | 89.30 | 89.71 | 244,815 | +0.65(+0.73%) |
Mar 11, 2019 | 87.98 | 89.24 | 87.98 | 89.06 | 141,962 | +2.19(+2.53%) |
Mar 08, 2019 | 86.39 | 86.96 | 86.00 | 86.86 | 171,978 | -1.45(-1.65%) |
Mar 07, 2019 | 89.59 | 89.59 | 88.08 | 88.32 | 533,902 | -2.33(-2.57%) |
Mar 06, 2019 | 91.21 | 91.30 | 90.55 | 90.65 | 122,227 | -0.70(-0.77%) |
Mar 05, 2019 | 90.73 | 91.60 | 90.60 | 91.35 | 157,099 | +1.42(+1.58%) |
Mar 04, 2019 | 90.25 | 90.33 | 88.97 | 89.93 | 189,253 | +1.07(+1.20%) |