Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.71 | 103.86 | 102.55 | 103.64 | 1,178,832 | +0.99(+0.96%) |
May 30, 2019 | 102.39 | 103.25 | 102.25 | 102.65 | 603,505 | +0.15(+0.14%) |
May 29, 2019 | 104.15 | 104.15 | 102.32 | 102.50 | 1,069,087 | -1.43(-1.38%) |
May 28, 2019 | 104.69 | 105.00 | 103.62 | 103.93 | 1,653,840 | -0.32(-0.31%) |
May 24, 2019 | 104.08 | 104.78 | 104.04 | 104.25 | 731,399 | +0.34(+0.33%) |
May 23, 2019 | 103.46 | 104.47 | 103.44 | 103.92 | 819,388 | +0.46(+0.44%) |
May 22, 2019 | 102.38 | 103.49 | 102.02 | 103.46 | 780,700 | +1.28(+1.26%) |
May 21, 2019 | 102.31 | 103.18 | 102.05 | 102.17 | 859,054 | +0.13(+0.13%) |
May 20, 2019 | 102.82 | 103.25 | 101.75 | 102.05 | 939,763 | -0.70(-0.68%) |
May 17, 2019 | 101.88 | 103.18 | 101.88 | 102.74 | 1,027,034 | +0.80(+0.78%) |
May 16, 2019 | 100.76 | 102.39 | 100.61 | 101.94 | 768,040 | +0.84(+0.83%) |
May 15, 2019 | 100.96 | 102.05 | 100.83 | 101.11 | 912,172 | +0.38(+0.38%) |
May 14, 2019 | 101.63 | 101.86 | 100.67 | 100.72 | 1,160,048 | -0.78(-0.77%) |
May 13, 2019 | 99.06 | 101.80 | 98.84 | 101.50 | 2,025,996 | +2.22(+2.24%) |
May 10, 2019 | 96.91 | 99.31 | 96.80 | 99.28 | 846,229 | +2.28(+2.35%) |
May 09, 2019 | 96.65 | 97.17 | 96.18 | 97.00 | 587,728 | +0.38(+0.40%) |
May 08, 2019 | 97.74 | 97.90 | 96.50 | 96.62 | 715,585 | -1.11(-1.14%) |
May 07, 2019 | 97.80 | 98.19 | 97.42 | 97.73 | 819,943 | -0.12(-0.12%) |
May 06, 2019 | 98.16 | 98.76 | 97.42 | 97.85 | 728,184 | -0.16(-0.16%) |
May 03, 2019 | 97.60 | 98.20 | 97.18 | 98.01 | 668,131 | +0.64(+0.66%) |
May 02, 2019 | 97.35 | 97.72 | 96.07 | 97.37 | 1,041,846 | -0.38(-0.39%) |
May 01, 2019 | 98.39 | 98.86 | 97.57 | 97.75 | 778,051 | -0.99(-1.01%) |
Apr 30, 2019 | 97.30 | 98.78 | 97.07 | 98.74 | 1,292,319 | +1.62(+1.66%) |
Apr 29, 2019 | 96.90 | 97.52 | 96.76 | 97.13 | 585,416 | -0.42(-0.43%) |
Apr 26, 2019 | 97.82 | 98.52 | 97.44 | 97.55 | 664,734 | +0.32(+0.33%) |
Apr 25, 2019 | 96.27 | 97.51 | 96.05 | 97.23 | 847,576 | +0.63(+0.65%) |
Apr 24, 2019 | 96.21 | 96.80 | 95.56 | 96.60 | 916,489 | +0.95(+0.99%) |
Apr 23, 2019 | 95.98 | 96.43 | 95.09 | 95.65 | 1,222,107 | -0.12(-0.12%) |
Apr 22, 2019 | 95.25 | 95.94 | 95.10 | 95.77 | 967,314 | +0.21(+0.22%) |
Apr 18, 2019 | 93.82 | 95.82 | 93.77 | 95.56 | 2,062,134 | +2.21(+2.37%) |
Apr 17, 2019 | 93.42 | 93.93 | 93.02 | 93.35 | 1,230,203 | -0.13(-0.14%) |
Apr 16, 2019 | 94.78 | 95.37 | 93.45 | 93.48 | 1,507,601 | -1.41(-1.48%) |
Apr 15, 2019 | 95.31 | 95.34 | 94.64 | 94.88 | 844,901 | -0.18(-0.19%) |
Apr 12, 2019 | 94.97 | 95.22 | 94.59 | 95.07 | 1,057,856 | -0.15(-0.15%) |
Apr 11, 2019 | 94.96 | 95.27 | 94.66 | 95.21 | 945,711 | +0.26(+0.28%) |
Apr 10, 2019 | 95.71 | 96.33 | 94.84 | 94.95 | 848,716 | -0.49(-0.52%) |
Apr 09, 2019 | 94.92 | 95.46 | 94.66 | 95.44 | 766,167 | +0.39(+0.41%) |
Apr 08, 2019 | 95.56 | 95.85 | 94.86 | 95.05 | 850,120 | -0.71(-0.74%) |
Apr 05, 2019 | 94.69 | 95.81 | 94.47 | 95.76 | 1,155,040 | +0.97(+1.02%) |
Apr 04, 2019 | 95.00 | 95.17 | 94.37 | 94.79 | 1,303,160 | -0.16(-0.16%) |
Apr 03, 2019 | 94.56 | 95.26 | 93.96 | 94.95 | 1,265,435 | +0.29(+0.31%) |
Apr 02, 2019 | 95.06 | 95.20 | 93.95 | 94.66 | 1,259,445 | -0.13(-0.13%) |
Apr 01, 2019 | 95.31 | 95.39 | 94.02 | 94.78 | 1,545,086 | -0.37(-0.39%) |
Mar 29, 2019 | 95.32 | 95.49 | 94.80 | 95.16 | 1,678,654 | -0.05(-0.06%) |
Mar 28, 2019 | 96.73 | 96.82 | 94.53 | 95.21 | 1,317,130 | -1.41(-1.46%) |
Mar 27, 2019 | 97.31 | 97.71 | 96.26 | 96.63 | 1,026,049 | -1.21(-1.24%) |
Mar 26, 2019 | 97.37 | 98.11 | 97.18 | 97.84 | 1,007,228 | +0.47(+0.48%) |
Mar 25, 2019 | 97.38 | 97.92 | 96.76 | 97.38 | 1,223,614 | -0.08(-0.08%) |
Mar 22, 2019 | 97.34 | 98.31 | 97.05 | 97.46 | 1,053,035 | +0.51(+0.53%) |
Mar 21, 2019 | 95.40 | 97.01 | 95.40 | 96.95 | 712,927 | +1.40(+1.46%) |
Mar 20, 2019 | 95.31 | 96.23 | 94.82 | 95.55 | 914,009 | +0.31(+0.33%) |
Mar 19, 2019 | 95.81 | 96.20 | 94.83 | 95.24 | 1,107,620 | -0.71(-0.74%) |
Mar 18, 2019 | 96.57 | 96.70 | 95.36 | 95.95 | 1,528,907 | -0.62(-0.64%) |
Mar 15, 2019 | 95.74 | 97.07 | 95.51 | 96.57 | 4,464,032 | +0.75(+0.78%) |
Mar 14, 2019 | 95.84 | 96.55 | 95.19 | 95.82 | 1,652,348 | -0.11(-0.11%) |
Mar 13, 2019 | 95.71 | 96.17 | 95.50 | 95.93 | 1,517,117 | +0.17(+0.18%) |
Mar 12, 2019 | 95.08 | 95.96 | 94.97 | 95.76 | 1,471,368 | +0.81(+0.86%) |
Mar 11, 2019 | 93.64 | 95.00 | 93.64 | 94.95 | 1,956,586 | +1.37(+1.46%) |
Mar 08, 2019 | 92.81 | 93.65 | 92.81 | 93.58 | 1,061,252 | +0.80(+0.87%) |
Mar 07, 2019 | 92.54 | 93.24 | 92.47 | 92.78 | 1,342,329 | +0.54(+0.58%) |
Mar 06, 2019 | 92.52 | 92.80 | 92.04 | 92.24 | 1,136,779 | -0.19(-0.21%) |
Mar 05, 2019 | 92.90 | 93.16 | 92.20 | 92.43 | 1,334,209 | -0.40(-0.43%) |
Mar 04, 2019 | 92.58 | 93.09 | 91.83 | 92.83 | 1,455,587 | +0.25(+0.27%) |