Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.55 | 93.98 | 92.41 | 93.89 | 2,849,714 | +0.73(+0.79%) |
May 30, 2019 | 91.63 | 93.25 | 91.63 | 93.16 | 1,596,078 | +1.74(+1.91%) |
May 29, 2019 | 91.36 | 91.50 | 90.77 | 91.41 | 1,088,331 | -0.14(-0.15%) |
May 28, 2019 | 92.82 | 93.40 | 91.19 | 91.55 | 4,042,126 | -1.09(-1.18%) |
May 24, 2019 | 93.40 | 93.68 | 92.58 | 92.64 | 1,080,715 | -0.37(-0.39%) |
May 23, 2019 | 92.91 | 93.18 | 92.31 | 93.01 | 1,208,997 | -0.06(-0.07%) |
May 22, 2019 | 93.33 | 93.51 | 92.91 | 93.07 | 1,287,871 | -0.29(-0.31%) |
May 21, 2019 | 92.84 | 93.71 | 92.68 | 93.37 | 2,335,537 | +1.00(+1.08%) |
May 20, 2019 | 92.76 | 92.98 | 92.30 | 92.37 | 1,465,430 | -0.56(-0.60%) |
May 17, 2019 | 92.07 | 93.08 | 91.87 | 92.93 | 1,498,329 | +0.39(+0.43%) |
May 16, 2019 | 92.67 | 93.25 | 92.21 | 92.53 | 2,022,529 | +0.47(+0.51%) |
May 15, 2019 | 91.96 | 92.54 | 91.75 | 92.07 | 1,173,772 | +0.09(+0.10%) |
May 14, 2019 | 91.75 | 92.60 | 91.73 | 91.97 | 1,492,310 | +0.25(+0.27%) |
May 13, 2019 | 91.70 | 92.07 | 90.82 | 91.73 | 1,407,751 | -0.93(-1.01%) |
May 10, 2019 | 91.79 | 93.03 | 91.56 | 92.66 | 1,732,075 | +0.63(+0.69%) |
May 09, 2019 | 91.33 | 92.09 | 90.82 | 92.03 | 1,419,463 | +0.23(+0.25%) |
May 08, 2019 | 92.42 | 92.58 | 91.79 | 91.80 | 2,295,968 | -0.90(-0.97%) |
May 07, 2019 | 92.88 | 93.44 | 91.84 | 92.70 | 1,826,861 | -0.86(-0.92%) |
May 06, 2019 | 92.92 | 93.74 | 92.77 | 93.55 | 1,129,451 | -0.28(-0.30%) |
May 03, 2019 | 93.25 | 94.53 | 93.22 | 93.84 | 1,881,934 | +0.90(+0.96%) |
May 02, 2019 | 92.79 | 93.73 | 92.48 | 92.94 | 2,000,395 | -0.18(-0.20%) |
May 01, 2019 | 92.72 | 93.86 | 91.97 | 93.13 | 2,384,766 | -2.24(-2.35%) |
Apr 30, 2019 | 94.91 | 95.44 | 94.50 | 95.36 | 2,387,395 | +0.54(+0.57%) |
Apr 29, 2019 | 95.14 | 95.14 | 94.28 | 94.82 | 1,612,659 | -0.26(-0.28%) |
Apr 26, 2019 | 94.90 | 95.41 | 94.52 | 95.09 | 1,497,819 | +0.58(+0.62%) |
Apr 25, 2019 | 94.18 | 94.72 | 93.65 | 94.50 | 1,159,489 | +0.10(+0.11%) |
Apr 24, 2019 | 94.33 | 95.04 | 94.18 | 94.40 | 1,428,050 | +0.38(+0.41%) |
Apr 23, 2019 | 94.19 | 95.18 | 93.85 | 94.02 | 1,613,552 | -0.24(-0.25%) |
Apr 22, 2019 | 94.09 | 94.42 | 93.85 | 94.26 | 912,018 | -0.13(-0.14%) |
Apr 18, 2019 | 92.91 | 94.49 | 92.82 | 94.39 | 1,380,909 | +1.66(+1.79%) |
Apr 17, 2019 | 93.07 | 93.29 | 92.57 | 92.72 | 1,003,881 | -0.12(-0.13%) |
Apr 16, 2019 | 93.18 | 93.25 | 92.39 | 92.84 | 945,251 | -0.01(-0.01%) |
Apr 15, 2019 | 92.61 | 93.33 | 92.47 | 92.85 | 1,350,791 | +0.22(+0.24%) |
Apr 12, 2019 | 92.27 | 92.81 | 92.17 | 92.63 | 1,305,925 | +0.58(+0.63%) |
Apr 11, 2019 | 91.18 | 92.09 | 91.11 | 92.06 | 1,280,573 | +0.67(+0.73%) |
Apr 10, 2019 | 91.25 | 91.77 | 90.91 | 91.39 | 1,300,129 | +0.51(+0.56%) |
Apr 09, 2019 | 90.57 | 90.91 | 90.43 | 90.88 | 1,086,949 | -0.10(-0.11%) |
Apr 08, 2019 | 91.13 | 91.26 | 90.44 | 90.98 | 1,466,831 | -0.34(-0.37%) |
Apr 05, 2019 | 91.65 | 91.88 | 91.22 | 91.32 | 1,751,560 | -0.45(-0.49%) |
Apr 04, 2019 | 91.88 | 92.06 | 91.30 | 91.76 | 942,198 | -0.08(-0.09%) |
Apr 03, 2019 | 91.80 | 91.98 | 91.22 | 91.85 | 1,160,546 | +0.33(+0.36%) |
Apr 02, 2019 | 91.99 | 91.99 | 90.89 | 91.52 | 1,050,423 | -0.37(-0.40%) |
Apr 01, 2019 | 91.75 | 92.05 | 91.19 | 91.88 | 1,308,374 | +0.70(+0.77%) |
Mar 29, 2019 | 91.08 | 91.44 | 90.60 | 91.18 | 2,579,668 | +0.61(+0.68%) |
Mar 28, 2019 | 90.46 | 90.77 | 90.04 | 90.57 | 1,737,775 | +0.15(+0.16%) |
Mar 27, 2019 | 90.04 | 90.81 | 90.04 | 90.42 | 1,664,813 | +0.21(+0.23%) |
Mar 26, 2019 | 90.55 | 90.58 | 89.72 | 90.21 | 1,489,894 | -0.20(-0.22%) |
Mar 25, 2019 | 90.64 | 90.91 | 90.23 | 90.41 | 1,411,809 | +0.00(+0.00%) |
Mar 22, 2019 | 90.59 | 91.08 | 90.20 | 90.41 | 1,131,218 | -0.20(-0.22%) |
Mar 21, 2019 | 89.82 | 90.70 | 89.70 | 90.61 | 1,110,086 | +0.57(+0.63%) |
Mar 20, 2019 | 89.75 | 90.43 | 89.49 | 90.05 | 3,205,992 | -0.61(-0.68%) |
Mar 19, 2019 | 90.93 | 91.36 | 90.11 | 90.66 | 2,381,442 | -0.91(-1.00%) |
Mar 18, 2019 | 92.17 | 92.62 | 91.27 | 91.57 | 1,768,114 | -0.60(-0.65%) |
Mar 15, 2019 | 90.52 | 92.20 | 90.19 | 92.17 | 4,321,486 | +1.75(+1.94%) |
Mar 14, 2019 | 89.80 | 90.43 | 89.57 | 90.42 | 1,444,696 | +0.31(+0.34%) |
Mar 13, 2019 | 89.82 | 90.40 | 89.68 | 90.11 | 2,200,926 | +0.60(+0.67%) |
Mar 12, 2019 | 89.56 | 89.60 | 88.80 | 89.51 | 2,050,503 | +0.17(+0.19%) |
Mar 11, 2019 | 88.47 | 89.36 | 88.38 | 89.33 | 1,605,365 | +1.02(+1.16%) |
Mar 08, 2019 | 87.61 | 88.33 | 87.34 | 88.31 | 1,960,859 | +0.12(+0.13%) |
Mar 07, 2019 | 88.11 | 88.21 | 87.60 | 88.19 | 2,081,559 | -0.05(-0.06%) |
Mar 06, 2019 | 87.76 | 88.57 | 87.71 | 88.25 | 2,121,180 | +0.61(+0.70%) |
Mar 05, 2019 | 87.07 | 87.65 | 86.63 | 87.63 | 1,853,067 | +0.72(+0.83%) |
Mar 04, 2019 | 87.52 | 87.52 | 86.57 | 86.91 | 2,508,260 | -0.21(-0.24%) |