Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.15 | 91.48 | 89.14 | 91.29 | 2,874,073 | +0.93(+1.03%) |
May 30, 2019 | 90.95 | 91.25 | 89.74 | 90.36 | 2,562,842 | -0.41(-0.45%) |
May 29, 2019 | 90.97 | 92.00 | 90.04 | 90.77 | 1,925,703 | -0.93(-1.02%) |
May 28, 2019 | 91.19 | 92.39 | 90.86 | 91.70 | 2,782,905 | +1.17(+1.29%) |
May 24, 2019 | 90.88 | 91.51 | 89.72 | 90.53 | 2,307,048 | +0.20(+0.22%) |
May 23, 2019 | 91.54 | 92.91 | 89.60 | 90.34 | 3,132,829 | -1.70(-1.84%) |
May 22, 2019 | 93.01 | 93.76 | 91.83 | 92.03 | 1,867,135 | -1.78(-1.89%) |
May 21, 2019 | 91.60 | 94.40 | 91.45 | 93.81 | 4,035,223 | +2.68(+2.94%) |
May 20, 2019 | 93.60 | 94.15 | 90.53 | 91.13 | 3,918,405 | -4.26(-4.46%) |
May 17, 2019 | 96.37 | 97.04 | 94.79 | 95.39 | 3,090,952 | -1.71(-1.76%) |
May 16, 2019 | 94.88 | 97.14 | 94.26 | 97.09 | 3,801,201 | +2.19(+2.30%) |
May 15, 2019 | 91.99 | 96.43 | 91.86 | 94.91 | 4,786,902 | +2.16(+2.33%) |
May 14, 2019 | 89.17 | 93.68 | 89.00 | 92.75 | 5,003,212 | +4.07(+4.59%) |
May 13, 2019 | 90.24 | 91.33 | 88.18 | 88.68 | 3,757,863 | -3.39(-3.69%) |
May 10, 2019 | 91.24 | 92.35 | 89.26 | 92.07 | 4,057,269 | +0.55(+0.60%) |
May 09, 2019 | 90.74 | 92.42 | 90.42 | 91.52 | 5,260,121 | -0.55(-0.60%) |
May 08, 2019 | 97.20 | 97.65 | 90.40 | 92.07 | 17,810,694 | +1.13(+1.24%) |
May 07, 2019 | 91.32 | 91.60 | 90.06 | 90.94 | 7,213,337 | -1.01(-1.10%) |
May 06, 2019 | 89.34 | 92.18 | 88.78 | 91.95 | 4,499,803 | +1.24(+1.36%) |
May 03, 2019 | 91.89 | 92.07 | 88.95 | 90.72 | 6,511,249 | -1.86(-2.01%) |
May 02, 2019 | 93.41 | 94.47 | 92.08 | 92.58 | 3,680,411 | -0.45(-0.48%) |
May 01, 2019 | 93.18 | 95.33 | 92.91 | 93.03 | 4,348,069 | +0.21(+0.22%) |
Apr 30, 2019 | 92.67 | 93.25 | 91.99 | 92.83 | 2,880,058 | -0.08(-0.08%) |
Apr 29, 2019 | 93.06 | 93.75 | 92.34 | 92.90 | 3,183,917 | +0.25(+0.28%) |
Apr 26, 2019 | 91.66 | 92.76 | 91.03 | 92.65 | 3,564,883 | +1.46(+1.60%) |
Apr 25, 2019 | 92.34 | 92.39 | 90.89 | 91.19 | 3,051,846 | -1.15(-1.24%) |
Apr 24, 2019 | 93.07 | 93.44 | 92.06 | 92.34 | 3,101,202 | -0.47(-0.51%) |
Apr 23, 2019 | 91.31 | 93.13 | 91.05 | 92.81 | 3,925,943 | +2.07(+2.28%) |
Apr 22, 2019 | 90.96 | 91.25 | 90.11 | 90.74 | 3,070,410 | -0.61(-0.67%) |
Apr 18, 2019 | 90.30 | 91.78 | 89.34 | 91.35 | 4,345,829 | +1.17(+1.29%) |
Apr 17, 2019 | 92.64 | 92.64 | 89.25 | 90.18 | 9,814,456 | -1.84(-2.00%) |
Apr 16, 2019 | 95.53 | 95.62 | 91.01 | 92.02 | 7,787,801 | -3.94(-4.11%) |
Apr 15, 2019 | 98.61 | 99.04 | 95.25 | 95.96 | 4,043,297 | -3.90(-3.91%) |
Apr 12, 2019 | 99.18 | 100.42 | 98.39 | 99.87 | 2,422,472 | +1.23(+1.24%) |
Apr 11, 2019 | 98.07 | 99.45 | 97.71 | 98.64 | 2,579,720 | +0.93(+0.95%) |
Apr 10, 2019 | 96.68 | 98.42 | 96.48 | 97.71 | 2,242,708 | +1.35(+1.40%) |
Apr 09, 2019 | 95.66 | 97.24 | 95.52 | 96.36 | 2,593,181 | +0.20(+0.20%) |
Apr 08, 2019 | 97.10 | 97.50 | 93.82 | 96.16 | 4,028,794 | -1.35(-1.39%) |
Apr 05, 2019 | 96.60 | 97.96 | 96.07 | 97.51 | 3,811,331 | +1.46(+1.52%) |
Apr 04, 2019 | 98.06 | 98.37 | 95.71 | 96.05 | 4,393,252 | -2.17(-2.21%) |
Apr 03, 2019 | 98.97 | 100.19 | 98.14 | 98.22 | 3,592,051 | -0.68(-0.68%) |
Apr 02, 2019 | 101.03 | 101.11 | 98.23 | 98.90 | 3,219,454 | -1.79(-1.78%) |
Apr 01, 2019 | 101.05 | 101.95 | 99.66 | 100.69 | 2,969,655 | +1.02(+1.02%) |
Mar 29, 2019 | 100.67 | 100.98 | 99.29 | 99.67 | 3,243,287 | -0.56(-0.56%) |
Mar 28, 2019 | 98.77 | 100.50 | 98.35 | 100.23 | 2,393,236 | +1.50(+1.52%) |
Mar 27, 2019 | 100.72 | 100.88 | 98.35 | 98.73 | 2,957,788 | -1.62(-1.61%) |
Mar 26, 2019 | 100.68 | 102.54 | 99.54 | 100.35 | 4,138,713 | +0.58(+0.58%) |
Mar 25, 2019 | 100.43 | 101.55 | 98.93 | 99.77 | 3,887,317 | -0.60(-0.60%) |
Mar 22, 2019 | 102.42 | 102.47 | 99.21 | 100.37 | 7,299,741 | -2.49(-2.42%) |
Mar 21, 2019 | 94.63 | 102.98 | 94.63 | 102.86 | 9,720,490 | +7.70(+8.09%) |
Mar 20, 2019 | 95.56 | 96.49 | 94.49 | 95.16 | 4,919,011 | -0.47(-0.49%) |
Mar 19, 2019 | 98.40 | 98.60 | 95.13 | 95.63 | 6,277,064 | -2.11(-2.16%) |
Mar 18, 2019 | 97.25 | 97.97 | 94.87 | 97.74 | 5,093,799 | +0.67(+0.69%) |
Mar 15, 2019 | 97.74 | 98.22 | 96.35 | 97.07 | 5,241,893 | +0.15(+0.15%) |
Mar 14, 2019 | 98.29 | 98.41 | 95.66 | 96.93 | 6,024,335 | -1.27(-1.30%) |
Mar 13, 2019 | 96.79 | 99.13 | 95.89 | 98.20 | 7,116,607 | +1.51(+1.56%) |
Mar 12, 2019 | 97.48 | 97.58 | 96.26 | 96.69 | 3,809,325 | -0.44(-0.45%) |
Mar 11, 2019 | 96.70 | 98.03 | 96.05 | 97.13 | 4,714,670 | +0.67(+0.69%) |
Mar 08, 2019 | 96.07 | 97.83 | 95.60 | 96.46 | 7,502,446 | -0.98(-1.01%) |
Mar 07, 2019 | 93.17 | 97.64 | 92.65 | 97.45 | 9,039,104 | +4.50(+4.84%) |
Mar 06, 2019 | 93.48 | 94.52 | 92.32 | 92.94 | 4,065,869 | -0.93(-0.99%) |
Mar 05, 2019 | 94.41 | 95.19 | 93.31 | 93.88 | 6,062,470 | -1.54(-1.61%) |
Mar 04, 2019 | 96.42 | 97.51 | 93.73 | 95.42 | 7,327,773 | -0.12(-0.12%) |