Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.51 | 93.31 | 92.11 | 92.21 | 8,518,743 | -1.24(-1.33%) |
May 30, 2019 | 94.39 | 94.55 | 93.02 | 93.45 | 7,169,326 | -1.13(-1.19%) |
May 29, 2019 | 94.80 | 95.06 | 93.81 | 94.58 | 9,199,635 | -1.25(-1.30%) |
May 28, 2019 | 96.29 | 96.64 | 95.71 | 95.83 | 10,056,279 | -0.32(-0.34%) |
May 24, 2019 | 95.82 | 96.33 | 95.07 | 96.15 | 5,959,095 | +0.68(+0.71%) |
May 23, 2019 | 96.23 | 96.28 | 94.65 | 95.47 | 13,581,429 | -2.19(-2.24%) |
May 22, 2019 | 97.92 | 98.36 | 97.47 | 97.66 | 7,115,649 | -0.62(-0.63%) |
May 21, 2019 | 98.03 | 98.77 | 97.92 | 98.28 | 5,999,843 | +0.41(+0.41%) |
May 20, 2019 | 97.77 | 98.17 | 97.63 | 97.88 | 5,641,859 | +0.26(+0.27%) |
May 17, 2019 | 97.24 | 98.09 | 97.10 | 97.62 | 8,483,309 | -0.23(-0.23%) |
May 16, 2019 | 98.00 | 98.45 | 97.62 | 97.84 | 10,547,932 | -0.12(-0.12%) |
May 15, 2019 | 97.21 | 98.24 | 96.95 | 97.96 | 8,658,449 | +0.40(+0.41%) |
May 14, 2019 | 96.79 | 98.05 | 96.66 | 97.56 | 8,546,122 | +0.96(+1.00%) |
May 13, 2019 | 97.78 | 98.06 | 96.26 | 96.60 | 9,601,850 | -1.24(-1.27%) |
May 10, 2019 | 97.19 | 98.07 | 96.11 | 97.84 | 10,956,483 | +0.64(+0.66%) |
May 09, 2019 | 97.15 | 98.11 | 96.14 | 97.20 | 20,566,468 | +2.96(+3.14%) |
May 08, 2019 | 94.94 | 95.03 | 94.16 | 94.24 | 7,766,314 | -0.62(-0.65%) |
May 07, 2019 | 94.08 | 94.86 | 93.44 | 94.86 | 11,426,586 | -0.10(-0.11%) |
May 06, 2019 | 94.24 | 96.12 | 94.22 | 94.96 | 13,756,444 | +0.91(+0.96%) |
May 03, 2019 | 94.39 | 95.08 | 93.93 | 94.06 | 9,182,809 | +0.71(+0.76%) |
May 02, 2019 | 94.07 | 95.02 | 93.26 | 93.34 | 11,838,284 | -1.15(-1.21%) |
May 01, 2019 | 96.09 | 96.36 | 94.45 | 94.49 | 12,588,137 | -1.80(-1.87%) |
Apr 30, 2019 | 97.13 | 97.79 | 95.97 | 96.30 | 26,720,696 | +1.88(+1.99%) |
Apr 29, 2019 | 93.85 | 94.73 | 93.60 | 94.42 | 11,724,716 | +0.50(+0.53%) |
Apr 26, 2019 | 94.96 | 95.04 | 92.76 | 93.92 | 14,495,852 | -0.64(-0.68%) |
Apr 25, 2019 | 94.68 | 95.20 | 94.16 | 94.56 | 13,259,954 | -0.30(-0.32%) |
Apr 24, 2019 | 97.33 | 97.39 | 94.72 | 94.87 | 27,571,518 | -3.00(-3.07%) |
Apr 23, 2019 | 97.64 | 98.08 | 97.33 | 97.87 | 11,318,659 | +0.10(+0.10%) |
Apr 22, 2019 | 96.87 | 97.86 | 96.61 | 97.77 | 9,906,352 | +1.64(+1.70%) |
Apr 18, 2019 | 96.66 | 96.91 | 95.53 | 96.14 | 11,902,293 | -0.33(-0.34%) |
Apr 17, 2019 | 98.01 | 98.28 | 96.29 | 96.46 | 14,833,998 | -0.72(-0.74%) |
Apr 16, 2019 | 96.59 | 97.31 | 96.30 | 97.19 | 14,890,113 | +0.83(+0.86%) |
Apr 15, 2019 | 96.26 | 97.07 | 95.71 | 96.36 | 16,665,210 | +0.30(+0.32%) |
Apr 12, 2019 | 97.51 | 97.85 | 95.45 | 96.06 | 53,229,796 | -5.00(-4.94%) |
Apr 11, 2019 | 100.53 | 101.27 | 100.06 | 101.05 | 4,049,258 | +0.40(+0.40%) |
Apr 10, 2019 | 101.17 | 101.52 | 100.36 | 100.65 | 4,949,734 | -0.04(-0.04%) |
Apr 09, 2019 | 101.29 | 101.29 | 100.35 | 100.69 | 5,165,912 | -0.91(-0.90%) |
Apr 08, 2019 | 101.68 | 102.14 | 101.25 | 101.61 | 6,836,240 | +0.21(+0.21%) |
Apr 05, 2019 | 100.46 | 101.57 | 100.42 | 101.40 | 6,921,268 | +1.30(+1.30%) |
Apr 04, 2019 | 99.46 | 100.12 | 99.09 | 100.10 | 4,632,563 | +0.73(+0.73%) |
Apr 03, 2019 | 100.43 | 100.54 | 99.09 | 99.37 | 4,482,679 | -0.83(-0.83%) |
Apr 02, 2019 | 100.42 | 100.61 | 99.54 | 100.20 | 5,439,172 | -0.01(-0.01%) |
Apr 01, 2019 | 99.35 | 100.47 | 99.01 | 100.21 | 6,864,646 | +1.41(+1.43%) |
Mar 29, 2019 | 99.68 | 99.83 | 98.24 | 98.80 | 6,631,142 | +0.13(+0.13%) |
Mar 28, 2019 | 98.33 | 98.78 | 98.14 | 98.67 | 5,059,105 | +0.18(+0.19%) |
Mar 27, 2019 | 99.44 | 99.84 | 97.87 | 98.49 | 4,647,776 | -1.07(-1.08%) |
Mar 26, 2019 | 99.27 | 100.19 | 98.96 | 99.56 | 5,086,701 | +0.99(+1.01%) |
Mar 25, 2019 | 98.60 | 98.93 | 98.10 | 98.57 | 4,784,495 | -0.16(-0.16%) |
Mar 22, 2019 | 100.14 | 100.18 | 98.41 | 98.73 | 7,214,761 | -2.22(-2.20%) |
Mar 21, 2019 | 100.15 | 101.03 | 99.86 | 100.95 | 6,296,867 | +0.94(+0.94%) |
Mar 20, 2019 | 100.29 | 101.33 | 100.00 | 100.01 | 8,364,231 | -0.47(-0.47%) |
Mar 19, 2019 | 101.51 | 101.80 | 100.05 | 100.48 | 6,354,598 | -0.48(-0.48%) |
Mar 18, 2019 | 100.43 | 101.16 | 100.39 | 100.96 | 6,965,650 | +0.46(+0.45%) |
Mar 15, 2019 | 99.93 | 100.59 | 99.74 | 100.51 | 13,028,512 | +0.57(+0.57%) |
Mar 14, 2019 | 100.06 | 100.63 | 99.84 | 99.94 | 6,416,458 | -0.06(-0.06%) |
Mar 13, 2019 | 99.94 | 100.20 | 99.38 | 99.99 | 5,869,062 | +0.62(+0.62%) |
Mar 12, 2019 | 99.33 | 100.23 | 98.96 | 99.38 | 7,709,737 | +0.22(+0.23%) |
Mar 11, 2019 | 98.55 | 99.62 | 98.45 | 99.15 | 7,591,267 | +1.60(+1.64%) |
Mar 08, 2019 | 96.33 | 97.80 | 95.61 | 97.55 | 8,745,063 | -0.26(-0.26%) |
Mar 07, 2019 | 98.99 | 99.05 | 97.61 | 97.80 | 8,975,639 | -1.28(-1.29%) |
Mar 06, 2019 | 98.79 | 100.02 | 98.09 | 99.08 | 9,475,478 | +0.19(+0.19%) |
Mar 05, 2019 | 97.75 | 98.93 | 97.52 | 98.89 | 9,154,236 | +0.94(+0.96%) |
Mar 04, 2019 | 98.39 | 98.53 | 96.69 | 97.95 | 9,346,898 | +0.07(+0.07%) |