Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.12 | 93.54 | 91.98 | 93.45 | 2,863,105 | +0.73(+0.79%) |
May 30, 2019 | 91.20 | 92.81 | 91.20 | 92.72 | 1,603,578 | +1.73(+1.91%) |
May 29, 2019 | 90.93 | 91.07 | 90.35 | 90.99 | 1,093,445 | -0.14(-0.15%) |
May 28, 2019 | 92.38 | 92.96 | 90.77 | 91.12 | 4,061,120 | -1.09(-1.18%) |
May 24, 2019 | 92.96 | 93.24 | 92.15 | 92.21 | 1,085,793 | -0.37(-0.39%) |
May 23, 2019 | 92.48 | 92.74 | 91.88 | 92.58 | 1,214,678 | -0.06(-0.07%) |
May 22, 2019 | 92.90 | 93.07 | 92.48 | 92.64 | 1,293,922 | -0.29(-0.31%) |
May 21, 2019 | 92.40 | 93.27 | 92.25 | 92.93 | 2,346,512 | +1.00(+1.08%) |
May 20, 2019 | 92.33 | 92.55 | 91.86 | 91.94 | 1,472,316 | -0.56(-0.60%) |
May 17, 2019 | 91.64 | 92.65 | 91.44 | 92.49 | 1,505,370 | +0.39(+0.43%) |
May 16, 2019 | 92.24 | 92.81 | 91.78 | 92.10 | 2,032,033 | +0.47(+0.51%) |
May 15, 2019 | 91.53 | 92.11 | 91.32 | 91.64 | 1,179,287 | +0.09(+0.10%) |
May 14, 2019 | 91.32 | 92.16 | 91.30 | 91.54 | 1,499,323 | +0.25(+0.27%) |
May 13, 2019 | 91.27 | 91.63 | 90.40 | 91.30 | 1,414,366 | -0.93(-1.01%) |
May 10, 2019 | 91.36 | 92.60 | 91.13 | 92.23 | 1,740,214 | +0.63(+0.68%) |
May 09, 2019 | 90.91 | 91.66 | 90.40 | 91.60 | 1,426,133 | +0.23(+0.25%) |
May 08, 2019 | 91.99 | 92.15 | 91.36 | 91.37 | 2,306,757 | -0.89(-0.97%) |
May 07, 2019 | 92.44 | 93.00 | 91.41 | 92.26 | 1,835,445 | -0.85(-0.92%) |
May 06, 2019 | 92.49 | 93.30 | 92.33 | 93.12 | 1,134,758 | -0.28(-0.30%) |
May 03, 2019 | 92.82 | 94.09 | 92.78 | 93.40 | 1,890,777 | +0.89(+0.96%) |
May 02, 2019 | 92.35 | 93.29 | 92.04 | 92.51 | 2,009,795 | -0.18(-0.20%) |
May 01, 2019 | 92.29 | 93.43 | 91.54 | 92.69 | 2,395,971 | -2.23(-2.35%) |
Apr 30, 2019 | 94.46 | 94.99 | 94.05 | 94.92 | 2,398,613 | +0.54(+0.57%) |
Apr 29, 2019 | 94.70 | 94.70 | 93.84 | 94.38 | 1,620,237 | -0.26(-0.28%) |
Apr 26, 2019 | 94.45 | 94.96 | 94.08 | 94.64 | 1,504,857 | +0.58(+0.62%) |
Apr 25, 2019 | 93.74 | 94.28 | 93.21 | 94.06 | 1,164,937 | +0.10(+0.11%) |
Apr 24, 2019 | 93.89 | 94.60 | 93.74 | 93.96 | 1,434,760 | +0.38(+0.41%) |
Apr 23, 2019 | 93.75 | 94.74 | 93.41 | 93.58 | 1,621,134 | -0.24(-0.25%) |
Apr 22, 2019 | 93.65 | 93.98 | 93.41 | 93.82 | 916,304 | -0.13(-0.14%) |
Apr 18, 2019 | 92.47 | 94.04 | 92.39 | 93.94 | 1,387,398 | +1.65(+1.79%) |
Apr 17, 2019 | 92.64 | 92.85 | 92.13 | 92.29 | 1,008,598 | -0.12(-0.13%) |
Apr 16, 2019 | 92.74 | 92.82 | 91.95 | 92.41 | 949,693 | -0.01(-0.01%) |
Apr 15, 2019 | 92.18 | 92.89 | 92.03 | 92.42 | 1,357,138 | +0.22(+0.24%) |
Apr 12, 2019 | 91.83 | 92.38 | 91.74 | 92.20 | 1,312,062 | +0.57(+0.63%) |
Apr 11, 2019 | 90.75 | 91.66 | 90.68 | 91.63 | 1,286,590 | +0.66(+0.73%) |
Apr 10, 2019 | 90.83 | 91.34 | 90.48 | 90.96 | 1,306,238 | +0.51(+0.56%) |
Apr 09, 2019 | 90.14 | 90.49 | 90.00 | 90.45 | 1,092,057 | -0.10(-0.11%) |
Apr 08, 2019 | 90.71 | 90.83 | 90.02 | 90.55 | 1,473,724 | -0.34(-0.37%) |
Apr 05, 2019 | 91.22 | 91.45 | 90.79 | 90.89 | 1,759,791 | -0.45(-0.49%) |
Apr 04, 2019 | 91.45 | 91.63 | 90.87 | 91.33 | 946,625 | -0.08(-0.09%) |
Apr 03, 2019 | 91.37 | 91.55 | 90.80 | 91.42 | 1,165,999 | +0.33(+0.36%) |
Apr 02, 2019 | 91.56 | 91.56 | 90.46 | 91.09 | 1,055,358 | -0.36(-0.40%) |
Apr 01, 2019 | 91.32 | 91.62 | 90.76 | 91.45 | 1,314,522 | +0.70(+0.77%) |
Mar 29, 2019 | 90.65 | 91.02 | 90.18 | 90.75 | 2,591,790 | +0.61(+0.68%) |
Mar 28, 2019 | 90.03 | 90.34 | 89.62 | 90.14 | 1,745,941 | +0.15(+0.16%) |
Mar 27, 2019 | 89.62 | 90.39 | 89.62 | 90.00 | 1,672,636 | +0.21(+0.23%) |
Mar 26, 2019 | 90.13 | 90.15 | 89.30 | 89.79 | 1,496,895 | -0.20(-0.22%) |
Mar 25, 2019 | 90.22 | 90.48 | 89.81 | 89.99 | 1,418,443 | +0.00(+0.00%) |
Mar 22, 2019 | 90.16 | 90.65 | 89.78 | 89.99 | 1,136,534 | -0.20(-0.22%) |
Mar 21, 2019 | 89.40 | 90.27 | 89.28 | 90.19 | 1,115,302 | +0.56(+0.63%) |
Mar 20, 2019 | 89.33 | 90.01 | 89.07 | 89.63 | 3,221,056 | -0.61(-0.68%) |
Mar 19, 2019 | 90.51 | 90.93 | 89.69 | 90.23 | 2,392,632 | -0.91(-1.00%) |
Mar 18, 2019 | 91.74 | 92.19 | 90.84 | 91.14 | 1,776,422 | -0.60(-0.65%) |
Mar 15, 2019 | 90.10 | 91.77 | 89.77 | 91.74 | 4,341,793 | +1.75(+1.94%) |
Mar 14, 2019 | 89.38 | 90.01 | 89.15 | 90.00 | 1,451,485 | +0.31(+0.34%) |
Mar 13, 2019 | 89.40 | 89.98 | 89.26 | 89.69 | 2,211,268 | +0.60(+0.67%) |
Mar 12, 2019 | 89.14 | 89.18 | 88.39 | 89.09 | 2,060,138 | +0.17(+0.19%) |
Mar 11, 2019 | 88.05 | 88.94 | 87.97 | 88.92 | 1,612,909 | +1.02(+1.16%) |
Mar 08, 2019 | 87.20 | 87.92 | 86.93 | 87.90 | 1,970,072 | +0.12(+0.13%) |
Mar 07, 2019 | 87.70 | 87.80 | 87.19 | 87.78 | 2,091,340 | -0.05(-0.06%) |
Mar 06, 2019 | 87.35 | 88.15 | 87.30 | 87.83 | 2,131,147 | +0.61(+0.70%) |
Mar 05, 2019 | 86.66 | 87.24 | 86.22 | 87.22 | 1,861,774 | +0.72(+0.83%) |
Mar 04, 2019 | 87.11 | 87.11 | 86.16 | 86.51 | 2,520,047 | -0.21(-0.24%) |