Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.57 | 101.77 | 97.00 | 101.59 | 3,477,800 | +3.28(+3.34%) |
May 30, 2019 | 96.17 | 100.82 | 96.06 | 98.31 | 4,001,452 | +2.99(+3.14%) |
May 29, 2019 | 96.26 | 96.98 | 95.11 | 95.32 | 3,288,281 | -1.95(-2.00%) |
May 28, 2019 | 98.42 | 98.95 | 96.94 | 97.27 | 3,131,255 | -1.15(-1.17%) |
May 24, 2019 | 98.13 | 98.77 | 97.51 | 98.42 | 2,191,300 | +0.96(+0.99%) |
May 23, 2019 | 99.16 | 99.44 | 96.69 | 97.46 | 2,659,587 | -2.11(-2.12%) |
May 22, 2019 | 99.89 | 101.22 | 99.55 | 99.57 | 1,425,074 | -0.20(-0.20%) |
May 21, 2019 | 99.65 | 100.18 | 97.60 | 99.77 | 1,961,511 | -0.29(-0.29%) |
May 20, 2019 | 99.90 | 100.42 | 99.16 | 100.06 | 1,878,236 | -0.33(-0.33%) |
May 17, 2019 | 100.47 | 101.03 | 99.40 | 100.39 | 1,877,900 | -0.50(-0.50%) |
May 16, 2019 | 100.51 | 102.25 | 100.40 | 100.89 | 2,052,760 | +0.69(+0.69%) |
May 15, 2019 | 98.16 | 100.42 | 97.83 | 100.20 | 1,870,562 | +1.45(+1.47%) |
May 14, 2019 | 99.29 | 99.78 | 98.50 | 98.75 | 2,947,767 | -0.59(-0.59%) |
May 13, 2019 | 102.62 | 102.62 | 99.01 | 99.34 | 2,739,370 | -4.68(-4.50%) |
May 10, 2019 | 105.42 | 105.42 | 102.97 | 104.02 | 2,163,600 | -1.62(-1.53%) |
May 09, 2019 | 105.43 | 106.43 | 104.86 | 105.64 | 1,525,168 | -0.47(-0.44%) |
May 08, 2019 | 104.73 | 106.71 | 104.67 | 106.11 | 1,592,996 | +0.66(+0.63%) |
May 07, 2019 | 107.99 | 108.07 | 104.42 | 105.45 | 2,367,883 | -3.17(-2.92%) |
May 06, 2019 | 107.68 | 108.80 | 106.24 | 108.62 | 1,576,966 | -0.20(-0.18%) |
May 03, 2019 | 109.70 | 110.18 | 108.36 | 108.82 | 1,529,600 | -0.63(-0.58%) |
May 02, 2019 | 109.75 | 110.20 | 108.22 | 109.45 | 1,508,013 | -0.20(-0.18%) |
May 01, 2019 | 111.29 | 111.36 | 109.64 | 109.65 | 1,010,627 | -1.63(-1.46%) |
Apr 30, 2019 | 111.40 | 111.61 | 110.62 | 111.28 | 1,639,567 | +0.30(+0.27%) |
Apr 29, 2019 | 110.16 | 111.04 | 109.46 | 110.98 | 1,771,269 | +1.04(+0.95%) |
Apr 26, 2019 | 110.42 | 110.64 | 109.16 | 109.94 | 1,438,800 | -0.82(-0.74%) |
Apr 25, 2019 | 110.06 | 111.53 | 109.40 | 110.76 | 1,292,960 | +0.55(+0.50%) |
Apr 24, 2019 | 109.57 | 110.72 | 109.35 | 110.21 | 1,386,347 | +0.91(+0.83%) |
Apr 23, 2019 | 108.21 | 109.57 | 107.18 | 109.30 | 1,895,114 | +1.10(+1.02%) |
Apr 22, 2019 | 108.70 | 109.28 | 107.93 | 108.20 | 1,603,896 | -0.47(-0.43%) |
Apr 18, 2019 | 108.66 | 109.05 | 107.98 | 108.67 | 1,625,500 | +0.67(+0.62%) |
Apr 17, 2019 | 106.47 | 108.18 | 105.86 | 108.00 | 1,536,642 | +1.69(+1.59%) |
Apr 16, 2019 | 107.05 | 107.59 | 105.90 | 106.31 | 1,212,234 | -0.50(-0.47%) |
Apr 15, 2019 | 104.69 | 107.00 | 104.53 | 106.81 | 2,553,635 | +2.36(+2.26%) |
Apr 12, 2019 | 104.77 | 105.00 | 104.11 | 104.45 | 1,422,700 | -0.20(-0.19%) |
Apr 11, 2019 | 103.56 | 104.79 | 103.37 | 104.65 | 1,393,150 | +1.22(+1.18%) |
Apr 10, 2019 | 102.85 | 103.75 | 102.76 | 103.43 | 2,409,032 | +0.83(+0.81%) |
Apr 09, 2019 | 102.00 | 103.38 | 101.49 | 102.60 | 2,913,249 | +0.16(+0.16%) |
Apr 08, 2019 | 104.42 | 104.93 | 102.02 | 102.44 | 3,993,685 | -3.55(-3.35%) |
Apr 05, 2019 | 105.63 | 106.90 | 105.28 | 105.99 | 2,615,000 | +0.36(+0.34%) |
Apr 04, 2019 | 104.72 | 105.97 | 104.10 | 105.63 | 1,886,320 | +0.92(+0.88%) |
Apr 03, 2019 | 104.10 | 105.87 | 103.92 | 104.71 | 2,025,052 | +0.60(+0.58%) |
Apr 02, 2019 | 103.31 | 104.31 | 102.76 | 104.11 | 1,824,204 | +0.39(+0.38%) |
Apr 01, 2019 | 105.60 | 105.65 | 102.55 | 103.72 | 1,948,732 | -1.32(-1.26%) |
Mar 29, 2019 | 103.73 | 105.24 | 103.27 | 105.04 | 1,897,400 | +1.57(+1.52%) |
Mar 28, 2019 | 104.28 | 104.75 | 103.43 | 103.47 | 1,332,467 | -0.75(-0.72%) |
Mar 27, 2019 | 102.07 | 105.15 | 101.46 | 104.22 | 2,594,729 | +2.45(+2.41%) |
Mar 26, 2019 | 102.70 | 102.83 | 101.43 | 101.77 | 1,280,383 | -0.19(-0.19%) |
Mar 25, 2019 | 101.40 | 102.56 | 101.28 | 101.96 | 1,799,785 | +0.53(+0.52%) |
Mar 22, 2019 | 101.04 | 102.15 | 101.00 | 101.43 | 1,423,100 | +0.02(+0.02%) |
Mar 21, 2019 | 101.74 | 102.39 | 101.30 | 101.41 | 1,341,646 | +0.06(+0.06%) |
Mar 20, 2019 | 101.31 | 102.32 | 101.06 | 101.35 | 2,119,876 | +0.04(+0.04%) |
Mar 19, 2019 | 101.14 | 102.23 | 100.81 | 101.31 | 2,081,108 | +0.28(+0.28%) |
Mar 18, 2019 | 100.41 | 101.08 | 99.77 | 101.03 | 1,738,146 | +1.17(+1.17%) |
Mar 15, 2019 | 100.52 | 100.79 | 99.51 | 99.86 | 3,499,400 | -0.79(-0.78%) |
Mar 14, 2019 | 101.75 | 101.75 | 99.84 | 100.65 | 2,565,984 | -1.91(-1.86%) |
Mar 13, 2019 | 102.62 | 103.22 | 102.20 | 102.56 | 1,746,530 | +0.11(+0.11%) |
Mar 12, 2019 | 104.27 | 104.49 | 101.96 | 102.45 | 1,885,174 | -1.39(-1.34%) |
Mar 11, 2019 | 102.19 | 103.91 | 101.66 | 103.84 | 2,199,826 | +1.44(+1.41%) |
Mar 08, 2019 | 102.42 | 104.19 | 101.13 | 102.40 | 2,332,400 | -0.76(-0.74%) |
Mar 07, 2019 | 99.43 | 103.51 | 99.04 | 103.16 | 5,265,994 | +2.81(+2.80%) |
Mar 06, 2019 | 97.66 | 101.09 | 95.20 | 100.35 | 10,494,745 | +4.88(+5.11%) |
Mar 05, 2019 | 96.14 | 96.14 | 95.08 | 95.47 | 2,559,955 | +0.20(+0.21%) |
Mar 04, 2019 | 96.42 | 97.05 | 95.01 | 95.27 | 1,945,192 | -1.09(-1.13%) |