Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.35 | 97.33 | 94.14 | 96.23 | 1,928,924 | -0.12(-0.12%) |
May 30, 2019 | 98.98 | 99.10 | 95.01 | 96.35 | 1,337,596 | -2.32(-2.35%) |
May 29, 2019 | 96.51 | 98.87 | 94.89 | 98.67 | 2,040,834 | +0.35(+0.36%) |
May 28, 2019 | 99.76 | 99.90 | 97.70 | 98.31 | 1,520,644 | -1.08(-1.09%) |
May 24, 2019 | 102.23 | 102.52 | 96.89 | 99.39 | 2,663,054 | -1.61(-1.59%) |
May 23, 2019 | 106.03 | 106.03 | 99.31 | 101.00 | 2,362,380 | -6.87(-6.37%) |
May 22, 2019 | 112.78 | 112.78 | 107.61 | 107.88 | 1,760,124 | -5.63(-4.96%) |
May 21, 2019 | 110.70 | 114.80 | 110.70 | 113.50 | 1,284,222 | +3.36(+3.05%) |
May 20, 2019 | 110.85 | 111.25 | 109.63 | 110.14 | 1,482,024 | -0.71(-0.64%) |
May 17, 2019 | 110.94 | 112.22 | 110.17 | 110.85 | 1,335,448 | -1.11(-0.99%) |
May 16, 2019 | 111.79 | 113.10 | 111.70 | 111.96 | 980,798 | +0.74(+0.66%) |
May 15, 2019 | 108.47 | 111.80 | 108.21 | 111.22 | 993,695 | +1.33(+1.21%) |
May 14, 2019 | 109.94 | 111.25 | 109.57 | 109.89 | 1,473,925 | +0.63(+0.58%) |
May 13, 2019 | 109.24 | 110.72 | 107.88 | 109.26 | 1,313,650 | -1.15(-1.04%) |
May 10, 2019 | 108.55 | 110.80 | 106.43 | 110.41 | 2,146,576 | +1.50(+1.38%) |
May 09, 2019 | 107.78 | 110.03 | 105.46 | 108.91 | 1,861,453 | +0.87(+0.80%) |
May 08, 2019 | 103.56 | 109.86 | 103.56 | 108.04 | 2,481,867 | +3.88(+3.73%) |
May 07, 2019 | 104.42 | 105.22 | 101.50 | 104.15 | 2,838,144 | -1.67(-1.58%) |
May 06, 2019 | 105.45 | 106.84 | 104.08 | 105.82 | 2,409,458 | -1.56(-1.45%) |
May 03, 2019 | 103.70 | 108.50 | 103.70 | 107.38 | 2,646,808 | +4.54(+4.42%) |
May 02, 2019 | 106.20 | 106.73 | 101.91 | 102.84 | 3,879,281 | -3.84(-3.60%) |
May 01, 2019 | 113.72 | 115.11 | 106.64 | 106.67 | 3,929,999 | -6.48(-5.73%) |
Apr 30, 2019 | 114.55 | 114.94 | 111.96 | 113.16 | 2,947,474 | -0.58(-0.51%) |
Apr 29, 2019 | 114.95 | 115.69 | 113.45 | 113.73 | 1,557,694 | -2.10(-1.81%) |
Apr 26, 2019 | 117.31 | 117.65 | 113.80 | 115.83 | 2,951,480 | -2.84(-2.40%) |
Apr 25, 2019 | 118.61 | 120.65 | 117.74 | 118.68 | 2,260,006 | -0.17(-0.14%) |
Apr 24, 2019 | 121.69 | 122.13 | 118.50 | 118.84 | 3,682,137 | -1.34(-1.12%) |
Apr 23, 2019 | 117.93 | 120.92 | 116.80 | 120.19 | 2,995,307 | +2.27(+1.92%) |
Apr 22, 2019 | 116.28 | 118.14 | 114.56 | 117.92 | 2,649,753 | +3.22(+2.80%) |
Apr 18, 2019 | 112.10 | 114.84 | 111.54 | 114.71 | 1,929,076 | +2.36(+2.10%) |
Apr 17, 2019 | 114.51 | 115.16 | 111.65 | 112.34 | 1,749,251 | -1.31(-1.16%) |
Apr 16, 2019 | 113.29 | 114.68 | 112.16 | 113.66 | 1,410,739 | +0.44(+0.39%) |
Apr 15, 2019 | 111.15 | 115.28 | 110.78 | 113.22 | 2,465,877 | +1.52(+1.36%) |
Apr 12, 2019 | 111.83 | 115.05 | 110.52 | 111.69 | 4,272,029 | +8.98(+8.75%) |
Apr 11, 2019 | 105.12 | 105.30 | 99.64 | 102.71 | 4,026,543 | -2.95(-2.79%) |
Apr 10, 2019 | 106.31 | 107.02 | 105.33 | 105.66 | 1,653,547 | -0.34(-0.32%) |
Apr 09, 2019 | 109.38 | 109.38 | 105.44 | 106.01 | 1,683,702 | -3.83(-3.49%) |
Apr 08, 2019 | 108.64 | 110.92 | 108.39 | 109.84 | 2,612,095 | +2.13(+1.98%) |
Apr 05, 2019 | 107.44 | 108.14 | 106.17 | 107.71 | 4,815,197 | +0.61(+0.57%) |
Apr 04, 2019 | 106.75 | 107.14 | 104.27 | 107.11 | 1,737,498 | +0.33(+0.31%) |
Apr 03, 2019 | 110.07 | 110.20 | 105.33 | 106.77 | 2,262,044 | -2.67(-2.44%) |
Apr 02, 2019 | 110.16 | 111.22 | 108.97 | 109.44 | 986,042 | -0.51(-0.46%) |
Apr 01, 2019 | 109.91 | 111.66 | 108.67 | 109.95 | 1,527,096 | +1.13(+1.04%) |
Mar 29, 2019 | 110.90 | 111.57 | 108.44 | 108.82 | 1,390,497 | -0.34(-0.31%) |
Mar 28, 2019 | 104.30 | 109.57 | 104.30 | 109.17 | 1,468,118 | +2.32(+2.17%) |
Mar 27, 2019 | 105.52 | 107.51 | 104.87 | 106.85 | 1,191,226 | +0.52(+0.49%) |
Mar 26, 2019 | 104.70 | 107.80 | 104.45 | 106.33 | 1,329,395 | +3.21(+3.11%) |
Mar 25, 2019 | 102.10 | 103.53 | 101.02 | 103.12 | 1,127,507 | +0.63(+0.61%) |
Mar 22, 2019 | 106.25 | 106.38 | 101.90 | 102.50 | 1,509,898 | -5.30(-4.91%) |
Mar 21, 2019 | 107.01 | 108.64 | 105.58 | 107.79 | 943,927 | +0.28(+0.26%) |
Mar 20, 2019 | 103.88 | 108.81 | 103.88 | 107.52 | 1,734,226 | +3.07(+2.94%) |
Mar 19, 2019 | 106.04 | 106.38 | 103.98 | 104.45 | 1,102,749 | -0.72(-0.68%) |
Mar 18, 2019 | 102.03 | 105.46 | 101.55 | 105.16 | 1,677,346 | +3.61(+3.55%) |
Mar 15, 2019 | 101.32 | 101.92 | 100.81 | 101.55 | 2,158,192 | -0.17(-0.16%) |
Mar 14, 2019 | 100.17 | 102.01 | 100.17 | 101.72 | 1,306,551 | +1.59(+1.59%) |
Mar 13, 2019 | 101.38 | 101.74 | 99.02 | 100.13 | 2,101,926 | -0.06(-0.06%) |
Mar 12, 2019 | 98.92 | 100.54 | 98.26 | 100.19 | 1,605,628 | +2.27(+2.31%) |
Mar 11, 2019 | 99.34 | 99.92 | 97.13 | 97.93 | 2,255,730 | -0.42(-0.43%) |
Mar 08, 2019 | 98.07 | 99.10 | 96.22 | 98.35 | 1,514,996 | -2.67(-2.64%) |
Mar 07, 2019 | 103.77 | 103.96 | 100.39 | 101.02 | 2,100,141 | -2.30(-2.22%) |
Mar 06, 2019 | 105.87 | 105.87 | 102.68 | 103.31 | 1,945,622 | -3.34(-3.14%) |
Mar 05, 2019 | 109.70 | 109.70 | 106.59 | 106.65 | 1,902,762 | -2.25(-2.06%) |
Mar 04, 2019 | 109.52 | 110.30 | 106.72 | 108.90 | 1,534,272 | +0.02(+0.02%) |