Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.43 | 91.03 | 90.29 | 90.83 | 1,911,208 | -0.60(-0.65%) |
May 30, 2019 | 91.20 | 91.82 | 90.94 | 91.43 | 961,774 | +0.34(+0.37%) |
May 29, 2019 | 91.44 | 91.75 | 90.72 | 91.09 | 1,461,239 | -0.58(-0.63%) |
May 28, 2019 | 91.66 | 92.32 | 91.21 | 91.67 | 3,926,645 | +0.33(+0.36%) |
May 24, 2019 | 92.33 | 92.45 | 90.70 | 91.34 | 1,396,516 | -0.52(-0.57%) |
May 23, 2019 | 91.92 | 92.36 | 91.34 | 91.86 | 2,262,025 | -0.91(-0.98%) |
May 22, 2019 | 91.99 | 93.45 | 91.68 | 92.77 | 1,230,993 | +0.45(+0.49%) |
May 21, 2019 | 92.43 | 92.80 | 92.22 | 92.32 | 1,213,821 | +0.57(+0.62%) |
May 20, 2019 | 91.81 | 92.04 | 90.88 | 91.75 | 1,449,415 | -0.70(-0.76%) |
May 17, 2019 | 92.91 | 93.19 | 92.30 | 92.45 | 1,670,700 | -0.75(-0.81%) |
May 16, 2019 | 93.02 | 93.80 | 92.57 | 93.20 | 1,516,592 | +0.52(+0.56%) |
May 15, 2019 | 92.37 | 93.25 | 92.12 | 92.68 | 1,401,401 | +0.21(+0.23%) |
May 14, 2019 | 92.30 | 93.21 | 92.05 | 92.47 | 1,734,070 | +0.45(+0.49%) |
May 13, 2019 | 92.26 | 92.99 | 91.68 | 92.02 | 2,946,300 | -1.78(-1.89%) |
May 10, 2019 | 93.20 | 94.02 | 91.95 | 93.79 | 1,555,576 | +0.31(+0.33%) |
May 09, 2019 | 93.12 | 93.95 | 92.41 | 93.48 | 2,154,588 | -0.65(-0.69%) |
May 08, 2019 | 93.99 | 94.28 | 93.13 | 94.13 | 1,138,082 | +0.00(+0.00%) |
May 07, 2019 | 94.17 | 94.49 | 93.59 | 94.13 | 1,981,130 | -0.81(-0.85%) |
May 06, 2019 | 94.26 | 95.34 | 93.59 | 94.94 | 1,543,035 | -0.74(-0.78%) |
May 03, 2019 | 95.98 | 96.40 | 95.21 | 95.68 | 1,293,930 | -0.10(-0.10%) |
May 02, 2019 | 97.60 | 97.60 | 95.66 | 95.78 | 2,044,020 | -1.48(-1.52%) |
May 01, 2019 | 97.47 | 97.83 | 96.76 | 97.26 | 2,470,438 | -0.17(-0.18%) |
Apr 30, 2019 | 97.29 | 97.74 | 96.60 | 97.43 | 1,755,959 | +0.14(+0.14%) |
Apr 29, 2019 | 97.37 | 98.16 | 97.00 | 97.30 | 2,367,466 | -0.15(-0.16%) |
Apr 26, 2019 | 95.85 | 97.87 | 95.42 | 97.45 | 2,259,275 | +1.41(+1.47%) |
Apr 25, 2019 | 96.04 | 96.67 | 93.43 | 96.04 | 2,908,098 | -0.91(-0.94%) |
Apr 24, 2019 | 97.93 | 98.37 | 96.61 | 96.95 | 2,315,090 | -0.41(-0.42%) |
Apr 23, 2019 | 96.68 | 97.96 | 96.43 | 97.35 | 2,387,265 | +0.99(+1.03%) |
Apr 22, 2019 | 96.17 | 96.67 | 95.85 | 96.36 | 1,346,143 | -0.25(-0.26%) |
Apr 18, 2019 | 96.84 | 96.84 | 95.27 | 96.61 | 2,304,143 | -0.09(-0.09%) |
Apr 17, 2019 | 98.46 | 98.70 | 96.49 | 96.70 | 2,052,037 | -1.52(-1.54%) |
Apr 16, 2019 | 98.87 | 99.33 | 97.80 | 98.21 | 1,652,718 | -0.46(-0.47%) |
Apr 15, 2019 | 98.70 | 99.24 | 98.33 | 98.68 | 1,289,898 | -0.02(-0.02%) |
Apr 12, 2019 | 98.43 | 99.24 | 97.72 | 98.70 | 1,386,154 | +0.35(+0.35%) |
Apr 11, 2019 | 98.30 | 98.48 | 97.59 | 98.35 | 1,216,258 | +0.34(+0.34%) |
Apr 10, 2019 | 97.87 | 98.62 | 97.61 | 98.01 | 1,426,677 | +0.20(+0.21%) |
Apr 09, 2019 | 97.26 | 98.14 | 96.70 | 97.81 | 1,600,511 | +0.41(+0.42%) |
Apr 08, 2019 | 97.16 | 98.07 | 96.84 | 97.40 | 1,714,555 | -0.05(-0.05%) |
Apr 05, 2019 | 96.82 | 97.85 | 96.51 | 97.45 | 2,338,338 | +0.94(+0.97%) |
Apr 04, 2019 | 99.08 | 99.55 | 95.76 | 96.51 | 3,978,906 | -2.38(-2.41%) |
Apr 03, 2019 | 96.98 | 103.40 | 96.12 | 98.90 | 8,147,521 | +2.27(+2.35%) |
Apr 02, 2019 | 96.21 | 96.75 | 95.65 | 96.63 | 2,471,348 | +0.42(+0.44%) |
Apr 01, 2019 | 96.50 | 97.37 | 95.55 | 96.21 | 3,124,839 | +0.03(+0.03%) |
Mar 29, 2019 | 96.57 | 96.89 | 95.84 | 96.18 | 2,939,347 | +0.20(+0.21%) |
Mar 28, 2019 | 95.95 | 96.43 | 95.09 | 95.97 | 2,451,715 | +0.10(+0.10%) |
Mar 27, 2019 | 96.44 | 97.33 | 95.31 | 95.88 | 1,836,521 | -0.62(-0.64%) |
Mar 26, 2019 | 96.17 | 97.10 | 95.58 | 96.49 | 3,280,520 | +0.86(+0.90%) |
Mar 25, 2019 | 96.68 | 96.80 | 95.40 | 95.64 | 3,015,317 | -1.31(-1.35%) |
Mar 22, 2019 | 97.80 | 98.26 | 96.52 | 96.95 | 2,160,834 | -1.20(-1.22%) |
Mar 21, 2019 | 96.88 | 98.31 | 96.59 | 98.14 | 1,825,633 | +1.18(+1.21%) |
Mar 20, 2019 | 97.69 | 98.23 | 96.66 | 96.97 | 1,831,286 | -0.75(-0.77%) |
Mar 19, 2019 | 98.20 | 98.44 | 97.39 | 97.72 | 2,120,464 | -0.29(-0.30%) |
Mar 18, 2019 | 97.35 | 98.45 | 97.26 | 98.01 | 1,983,724 | +0.66(+0.67%) |
Mar 15, 2019 | 98.29 | 98.85 | 97.15 | 97.35 | 3,977,227 | -0.75(-0.77%) |
Mar 14, 2019 | 97.04 | 98.57 | 96.89 | 98.11 | 3,025,916 | +1.06(+1.09%) |
Mar 13, 2019 | 96.70 | 97.98 | 96.68 | 97.04 | 2,857,508 | +0.35(+0.36%) |
Mar 12, 2019 | 97.02 | 97.02 | 95.54 | 96.70 | 3,239,861 | +0.06(+0.06%) |
Mar 11, 2019 | 96.82 | 97.26 | 96.15 | 96.64 | 2,870,061 | +0.15(+0.16%) |
Mar 08, 2019 | 98.58 | 99.37 | 94.72 | 96.49 | 7,259,461 | -2.79(-2.81%) |
Mar 07, 2019 | 99.52 | 100.04 | 98.82 | 99.27 | 2,192,796 | -0.40(-0.40%) |
Mar 06, 2019 | 100.53 | 101.06 | 99.34 | 99.67 | 1,657,418 | -0.72(-0.72%) |
Mar 05, 2019 | 100.93 | 101.26 | 100.28 | 100.39 | 2,018,422 | -0.52(-0.51%) |
Mar 04, 2019 | 102.70 | 102.91 | 100.03 | 100.91 | 2,583,317 | -1.08(-1.06%) |