Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.29 | 89.57 | 88.43 | 88.55 | 92,593,224 | -2.06(-2.27%) |
May 30, 2019 | 91.06 | 91.26 | 90.18 | 90.60 | 62,810,396 | -0.14(-0.16%) |
May 29, 2019 | 90.94 | 91.29 | 90.16 | 90.75 | 85,745,800 | -0.86(-0.94%) |
May 28, 2019 | 91.53 | 92.25 | 91.15 | 91.61 | 64,125,180 | +0.66(+0.72%) |
May 24, 2019 | 91.58 | 91.87 | 90.68 | 90.95 | 67,550,472 | +0.39(+0.43%) |
May 23, 2019 | 91.61 | 91.98 | 90.00 | 90.56 | 88,567,464 | -2.20(-2.38%) |
May 22, 2019 | 92.37 | 93.35 | 92.33 | 92.77 | 58,833,404 | +0.11(+0.12%) |
May 21, 2019 | 93.52 | 93.73 | 92.08 | 92.66 | 80,255,920 | -0.22(-0.24%) |
May 20, 2019 | 92.42 | 93.17 | 91.56 | 92.88 | 76,064,152 | -0.35(-0.37%) |
May 17, 2019 | 94.43 | 95.30 | 93.15 | 93.23 | 94,954,768 | -1.92(-2.02%) |
May 16, 2019 | 94.08 | 95.65 | 93.89 | 95.15 | 94,315,744 | +1.82(+1.95%) |
May 15, 2019 | 91.18 | 93.50 | 90.94 | 93.34 | 94,024,560 | +1.55(+1.69%) |
May 14, 2019 | 91.76 | 92.40 | 90.57 | 91.79 | 92,523,344 | +0.87(+0.96%) |
May 13, 2019 | 91.61 | 92.11 | 90.69 | 90.92 | 115,807,624 | -3.36(-3.56%) |
May 10, 2019 | 94.68 | 94.97 | 92.58 | 94.28 | 114,626,920 | -0.49(-0.52%) |
May 09, 2019 | 94.78 | 95.25 | 93.58 | 94.77 | 106,341,944 | -0.89(-0.93%) |
May 08, 2019 | 95.72 | 96.54 | 95.28 | 95.66 | 81,706,208 | -0.16(-0.17%) |
May 07, 2019 | 96.77 | 97.23 | 94.95 | 95.82 | 118,226,384 | -1.47(-1.51%) |
May 06, 2019 | 95.67 | 97.72 | 95.30 | 97.30 | 108,510,168 | -0.59(-0.61%) |
May 03, 2019 | 97.22 | 97.99 | 96.57 | 97.89 | 127,930,128 | +3.07(+3.24%) |
May 02, 2019 | 95.44 | 95.85 | 93.87 | 94.82 | 78,551,464 | -0.53(-0.56%) |
May 01, 2019 | 96.43 | 96.95 | 95.30 | 95.35 | 62,423,868 | -0.75(-0.78%) |
Apr 30, 2019 | 96.28 | 96.56 | 95.12 | 96.10 | 70,223,184 | -0.59(-0.61%) |
Apr 29, 2019 | 97.22 | 97.59 | 96.48 | 96.69 | 80,464,272 | -0.61(-0.63%) |
Apr 26, 2019 | 96.22 | 97.32 | 94.68 | 97.30 | 169,046,592 | +1.97(+2.06%) |
Apr 25, 2019 | 95.63 | 95.90 | 94.79 | 95.34 | 121,889,800 | +0.47(+0.50%) |
Apr 24, 2019 | 96.02 | 96.26 | 94.69 | 94.86 | 73,572,984 | -1.10(-1.14%) |
Apr 23, 2019 | 94.34 | 96.24 | 94.26 | 95.96 | 92,967,648 | +1.82(+1.93%) |
Apr 22, 2019 | 92.55 | 94.20 | 92.07 | 94.14 | 67,548,448 | +1.28(+1.38%) |
Apr 18, 2019 | 93.22 | 93.32 | 92.76 | 92.87 | 55,125,324 | -0.16(-0.17%) |
Apr 17, 2019 | 93.43 | 93.60 | 92.80 | 93.02 | 56,975,004 | +0.09(+0.10%) |
Apr 16, 2019 | 92.35 | 93.27 | 92.18 | 92.93 | 60,986,736 | +0.91(+0.98%) |
Apr 15, 2019 | 91.88 | 92.13 | 90.73 | 92.03 | 74,592,736 | +0.09(+0.10%) |
Apr 12, 2019 | 92.20 | 92.36 | 91.85 | 91.94 | 62,434,472 | -0.05(-0.05%) |
Apr 11, 2019 | 92.22 | 92.28 | 91.80 | 91.99 | 53,116,892 | -0.16(-0.18%) |
Apr 10, 2019 | 91.83 | 92.18 | 91.23 | 92.15 | 59,293,244 | +0.57(+0.63%) |
Apr 09, 2019 | 92.06 | 92.44 | 91.37 | 91.58 | 74,393,448 | -0.70(-0.76%) |
Apr 08, 2019 | 91.45 | 92.29 | 91.04 | 92.28 | 75,163,296 | +0.63(+0.68%) |
Apr 05, 2019 | 91.24 | 91.71 | 91.05 | 91.65 | 72,979,208 | +0.92(+1.01%) |
Apr 04, 2019 | 90.82 | 91.22 | 90.00 | 90.73 | 72,592,848 | -0.09(-0.10%) |
Apr 03, 2019 | 91.12 | 91.29 | 90.27 | 90.82 | 79,759,520 | +0.34(+0.37%) |
Apr 02, 2019 | 90.34 | 90.79 | 90.04 | 90.49 | 69,090,128 | -0.01(-0.01%) |
Apr 01, 2019 | 89.79 | 90.57 | 89.73 | 90.50 | 85,865,360 | +1.67(+1.88%) |
Mar 29, 2019 | 89.12 | 89.43 | 88.62 | 88.83 | 66,570,176 | +0.37(+0.41%) |
Mar 28, 2019 | 88.29 | 88.69 | 87.47 | 88.46 | 60,858,036 | +0.39(+0.44%) |
Mar 27, 2019 | 89.00 | 89.17 | 87.08 | 88.08 | 86,632,464 | -1.00(-1.12%) |
Mar 26, 2019 | 89.44 | 90.08 | 88.46 | 89.08 | 97,374,984 | +0.57(+0.65%) |
Mar 25, 2019 | 87.68 | 88.92 | 87.17 | 88.50 | 102,269,688 | +0.47(+0.54%) |
Mar 22, 2019 | 90.30 | 90.74 | 87.95 | 88.03 | 127,557,256 | -2.72(-3.00%) |
Mar 21, 2019 | 89.60 | 90.97 | 89.15 | 90.75 | 115,551,208 | +1.10(+1.22%) |
Mar 20, 2019 | 88.29 | 89.76 | 88.14 | 89.65 | 125,394,936 | +1.77(+2.01%) |
Mar 19, 2019 | 87.47 | 89.00 | 87.47 | 87.89 | 127,488,632 | +0.98(+1.13%) |
Mar 18, 2019 | 85.43 | 87.29 | 85.43 | 86.90 | 108,415,864 | +1.49(+1.74%) |
Mar 15, 2019 | 84.95 | 85.74 | 84.46 | 85.42 | 151,371,120 | +1.30(+1.55%) |
Mar 14, 2019 | 84.36 | 84.90 | 84.02 | 84.11 | 59,036,200 | -0.23(-0.27%) |
Mar 13, 2019 | 83.95 | 84.80 | 83.77 | 84.34 | 71,135,824 | +0.88(+1.06%) |
Mar 12, 2019 | 83.25 | 84.02 | 82.85 | 83.46 | 72,407,648 | +0.12(+0.15%) |
Mar 11, 2019 | 81.12 | 83.42 | 81.11 | 83.33 | 77,604,000 | +2.49(+3.07%) |
Mar 08, 2019 | 80.01 | 80.95 | 79.14 | 80.85 | 93,559,496 | -0.26(-0.32%) |
Mar 07, 2019 | 83.17 | 83.29 | 80.84 | 81.11 | 99,215,704 | -2.14(-2.58%) |
Mar 06, 2019 | 84.60 | 84.69 | 83.22 | 83.25 | 79,972,816 | -1.17(-1.39%) |
Mar 05, 2019 | 84.95 | 85.19 | 84.25 | 84.42 | 73,602,256 | -0.19(-0.22%) |
Mar 04, 2019 | 84.05 | 85.27 | 83.52 | 84.61 | 123,501,456 | +1.22(+1.46%) |