Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.62 | 109.06 | 107.35 | 108.74 | 4,145,619 | +0.68(+0.63%) |
May 30, 2019 | 107.75 | 108.33 | 106.95 | 108.06 | 2,856,516 | +0.43(+0.40%) |
May 29, 2019 | 107.64 | 107.73 | 106.71 | 107.63 | 2,546,191 | -0.25(-0.23%) |
May 28, 2019 | 107.90 | 109.10 | 107.17 | 107.88 | 4,566,685 | +0.55(+0.51%) |
May 24, 2019 | 109.52 | 110.15 | 107.08 | 107.33 | 3,292,532 | -1.51(-1.39%) |
May 23, 2019 | 108.58 | 108.92 | 107.27 | 108.84 | 3,072,688 | -0.53(-0.49%) |
May 22, 2019 | 108.60 | 110.05 | 108.29 | 109.37 | 3,438,525 | +0.53(+0.49%) |
May 21, 2019 | 108.36 | 109.50 | 108.02 | 108.84 | 4,675,541 | +1.89(+1.77%) |
May 20, 2019 | 106.66 | 107.59 | 106.54 | 106.95 | 2,118,129 | -0.37(-0.34%) |
May 17, 2019 | 106.51 | 108.13 | 106.51 | 107.32 | 2,948,133 | -0.33(-0.31%) |
May 16, 2019 | 106.51 | 108.27 | 106.29 | 107.65 | 3,767,370 | +1.67(+1.58%) |
May 15, 2019 | 104.98 | 106.31 | 104.81 | 105.98 | 2,452,097 | +0.30(+0.28%) |
May 14, 2019 | 104.85 | 106.42 | 104.76 | 105.68 | 3,158,839 | +1.33(+1.27%) |
May 13, 2019 | 103.89 | 104.74 | 103.36 | 104.36 | 3,552,454 | -1.15(-1.09%) |
May 10, 2019 | 104.36 | 105.52 | 103.05 | 105.50 | 2,256,902 | +0.77(+0.73%) |
May 09, 2019 | 104.09 | 104.92 | 103.04 | 104.73 | 3,364,689 | -0.24(-0.23%) |
May 08, 2019 | 104.64 | 105.65 | 104.37 | 104.98 | 3,636,431 | +0.23(+0.22%) |
May 07, 2019 | 105.61 | 105.84 | 103.84 | 104.75 | 3,661,012 | -1.29(-1.22%) |
May 06, 2019 | 104.92 | 106.46 | 104.72 | 106.05 | 2,906,634 | -0.40(-0.37%) |
May 03, 2019 | 106.62 | 106.65 | 105.44 | 106.44 | 3,216,306 | -0.04(-0.03%) |
May 02, 2019 | 105.13 | 106.50 | 104.70 | 106.48 | 5,946,417 | +2.33(+2.24%) |
May 01, 2019 | 104.64 | 106.16 | 104.04 | 104.15 | 7,149,486 | -0.64(-0.61%) |
Apr 30, 2019 | 105.01 | 106.64 | 104.05 | 104.79 | 9,234,092 | +3.97(+3.94%) |
Apr 29, 2019 | 100.05 | 101.09 | 99.39 | 100.82 | 8,340,915 | +0.58(+0.58%) |
Apr 26, 2019 | 101.12 | 101.12 | 99.88 | 100.24 | 3,368,315 | -0.59(-0.58%) |
Apr 25, 2019 | 101.22 | 101.49 | 100.28 | 100.83 | 4,084,660 | -0.44(-0.44%) |
Apr 24, 2019 | 101.92 | 102.24 | 101.26 | 101.27 | 2,600,968 | -0.69(-0.67%) |
Apr 23, 2019 | 101.68 | 102.32 | 101.07 | 101.96 | 3,075,369 | +0.53(+0.53%) |
Apr 22, 2019 | 100.22 | 101.43 | 99.88 | 101.43 | 3,268,122 | +1.19(+1.19%) |
Apr 18, 2019 | 100.40 | 100.79 | 99.67 | 100.23 | 2,300,048 | -0.19(-0.19%) |
Apr 17, 2019 | 100.98 | 101.06 | 100.20 | 100.42 | 2,078,864 | -0.43(-0.43%) |
Apr 16, 2019 | 102.60 | 102.80 | 100.53 | 100.86 | 5,106,088 | -1.41(-1.38%) |
Apr 15, 2019 | 102.17 | 102.31 | 101.45 | 102.27 | 2,140,537 | -0.02(-0.02%) |
Apr 12, 2019 | 102.75 | 102.77 | 102.00 | 102.28 | 3,300,608 | +0.23(+0.23%) |
Apr 11, 2019 | 101.80 | 102.41 | 101.00 | 102.05 | 3,708,393 | +0.47(+0.46%) |
Apr 10, 2019 | 103.42 | 103.42 | 101.22 | 101.58 | 4,065,491 | -1.25(-1.21%) |
Apr 09, 2019 | 102.29 | 103.08 | 101.91 | 102.83 | 3,167,442 | +0.10(+0.10%) |
Apr 08, 2019 | 102.47 | 102.88 | 101.38 | 102.73 | 5,879,828 | +0.23(+0.23%) |
Apr 05, 2019 | 103.26 | 103.56 | 102.37 | 102.49 | 2,807,077 | -0.58(-0.56%) |
Apr 04, 2019 | 103.96 | 104.02 | 102.59 | 103.07 | 2,773,348 | -0.81(-0.78%) |
Apr 03, 2019 | 103.54 | 104.45 | 102.94 | 103.89 | 4,313,677 | +0.73(+0.71%) |
Apr 02, 2019 | 103.04 | 103.24 | 102.36 | 103.15 | 2,813,872 | +0.31(+0.30%) |
Apr 01, 2019 | 102.57 | 103.05 | 101.89 | 102.84 | 3,249,591 | +0.61(+0.60%) |
Mar 29, 2019 | 100.88 | 102.41 | 100.52 | 102.23 | 6,034,557 | +1.73(+1.73%) |
Mar 28, 2019 | 99.88 | 100.54 | 99.15 | 100.50 | 3,448,287 | +1.09(+1.10%) |
Mar 27, 2019 | 99.43 | 99.85 | 98.33 | 99.40 | 4,308,697 | +0.05(+0.05%) |
Mar 26, 2019 | 98.43 | 99.42 | 98.20 | 99.35 | 3,261,503 | +1.35(+1.37%) |
Mar 25, 2019 | 99.80 | 99.85 | 97.92 | 98.00 | 3,832,896 | -1.80(-1.80%) |
Mar 22, 2019 | 99.57 | 100.63 | 98.96 | 99.80 | 7,599,011 | +0.23(+0.23%) |
Mar 21, 2019 | 96.04 | 99.71 | 95.85 | 99.57 | 5,897,845 | +3.08(+3.19%) |
Mar 20, 2019 | 96.29 | 97.26 | 94.79 | 96.49 | 11,852,502 | +0.14(+0.14%) |
Mar 19, 2019 | 97.16 | 97.16 | 95.60 | 96.36 | 7,387,338 | -1.37(-1.41%) |
Mar 18, 2019 | 101.05 | 101.39 | 96.26 | 97.73 | 18,487,914 | -0.69(-0.70%) |
Mar 15, 2019 | 97.26 | 98.68 | 97.21 | 98.42 | 3,997,371 | +0.99(+1.02%) |
Mar 14, 2019 | 97.17 | 97.84 | 96.64 | 97.42 | 2,094,398 | +0.48(+0.49%) |
Mar 13, 2019 | 96.43 | 97.66 | 96.33 | 96.94 | 2,298,584 | +0.21(+0.21%) |
Mar 12, 2019 | 96.75 | 97.09 | 96.28 | 96.74 | 1,570,894 | +0.30(+0.31%) |
Mar 11, 2019 | 95.70 | 96.50 | 95.38 | 96.44 | 2,577,340 | +1.20(+1.26%) |
Mar 08, 2019 | 94.59 | 95.26 | 94.36 | 95.24 | 1,962,587 | +0.05(+0.06%) |
Mar 07, 2019 | 96.10 | 96.10 | 94.99 | 95.19 | 2,081,179 | -0.86(-0.89%) |
Mar 06, 2019 | 96.57 | 96.57 | 95.88 | 96.04 | 1,382,421 | -0.26(-0.27%) |
Mar 05, 2019 | 96.65 | 97.02 | 96.23 | 96.30 | 1,687,054 | -0.39(-0.40%) |
Mar 04, 2019 | 98.16 | 98.59 | 96.22 | 96.69 | 1,944,261 | -0.96(-0.99%) |