Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 93.62 | 94.24 | 92.93 | 93.71 | 6,416,534 | -0.69(-0.73%) |
May 30, 2019 | 94.68 | 95.60 | 94.14 | 94.40 | 5,433,113 | +0.06(+0.07%) |
May 29, 2019 | 94.33 | 95.04 | 93.73 | 94.34 | 6,969,227 | -0.28(-0.29%) |
May 28, 2019 | 94.74 | 95.67 | 94.61 | 94.61 | 10,949,292 | -0.23(-0.24%) |
May 24, 2019 | 94.39 | 95.05 | 94.30 | 94.84 | 4,793,944 | +0.75(+0.80%) |
May 23, 2019 | 94.06 | 94.16 | 93.24 | 94.10 | 6,952,251 | -0.34(-0.36%) |
May 22, 2019 | 93.86 | 94.62 | 93.36 | 94.44 | 7,946,564 | +1.09(+1.17%) |
May 21, 2019 | 93.77 | 93.90 | 92.75 | 93.35 | 7,457,589 | -0.43(-0.46%) |
May 20, 2019 | 92.74 | 94.21 | 92.61 | 93.78 | 7,788,001 | +0.61(+0.65%) |
May 17, 2019 | 92.60 | 94.18 | 92.29 | 93.17 | 13,392,083 | -0.42(-0.44%) |
May 16, 2019 | 94.99 | 96.04 | 93.15 | 93.59 | 18,534,300 | +1.32(+1.43%) |
May 15, 2019 | 92.56 | 92.71 | 91.57 | 92.27 | 7,287,910 | -0.38(-0.41%) |
May 14, 2019 | 92.51 | 93.17 | 92.28 | 92.64 | 6,877,211 | +0.37(+0.40%) |
May 13, 2019 | 92.79 | 93.44 | 91.46 | 92.28 | 7,969,025 | -1.87(-1.98%) |
May 10, 2019 | 92.16 | 94.33 | 92.10 | 94.14 | 9,464,048 | +2.19(+2.38%) |
May 09, 2019 | 91.70 | 92.32 | 91.31 | 91.95 | 6,755,148 | -0.21(-0.23%) |
May 08, 2019 | 92.12 | 92.84 | 91.76 | 92.16 | 6,401,131 | -0.92(-0.99%) |
May 07, 2019 | 93.54 | 93.88 | 92.59 | 93.08 | 4,973,905 | -1.07(-1.13%) |
May 06, 2019 | 92.58 | 94.23 | 92.39 | 94.15 | 5,020,020 | +0.35(+0.37%) |
May 03, 2019 | 94.02 | 94.42 | 93.54 | 93.80 | 5,786,556 | +0.85(+0.92%) |
May 02, 2019 | 93.20 | 93.78 | 92.11 | 92.95 | 5,448,896 | -0.19(-0.21%) |
May 01, 2019 | 94.43 | 94.47 | 93.06 | 93.14 | 5,807,652 | -1.36(-1.44%) |
Apr 30, 2019 | 93.52 | 94.57 | 93.22 | 94.50 | 6,675,166 | +1.18(+1.26%) |
Apr 29, 2019 | 93.62 | 93.73 | 92.61 | 93.32 | 6,943,177 | +0.03(+0.03%) |
Apr 26, 2019 | 92.30 | 94.04 | 91.58 | 93.29 | 8,823,596 | -1.83(-1.92%) |
Apr 25, 2019 | 94.87 | 95.69 | 94.49 | 95.12 | 4,309,684 | -0.01(-0.01%) |
Apr 24, 2019 | 94.77 | 95.43 | 94.73 | 95.13 | 5,112,328 | +0.42(+0.45%) |
Apr 23, 2019 | 94.21 | 94.91 | 93.67 | 94.71 | 5,496,685 | +0.64(+0.68%) |
Apr 22, 2019 | 94.44 | 95.14 | 93.88 | 94.07 | 5,527,788 | -0.74(-0.79%) |
Apr 18, 2019 | 94.75 | 95.38 | 94.54 | 94.81 | 4,056,966 | +0.02(+0.02%) |
Apr 17, 2019 | 94.65 | 95.01 | 94.10 | 94.79 | 4,058,371 | +0.21(+0.22%) |
Apr 16, 2019 | 94.54 | 95.00 | 94.22 | 94.58 | 5,253,974 | +0.46(+0.49%) |
Apr 15, 2019 | 93.08 | 94.56 | 93.05 | 94.12 | 5,563,275 | +0.80(+0.86%) |
Apr 12, 2019 | 92.81 | 93.75 | 92.81 | 93.32 | 5,617,657 | +0.70(+0.75%) |
Apr 11, 2019 | 91.61 | 92.65 | 91.40 | 92.62 | 6,101,351 | +1.10(+1.20%) |
Apr 10, 2019 | 90.52 | 91.63 | 90.51 | 91.52 | 4,450,081 | +0.84(+0.92%) |
Apr 09, 2019 | 90.79 | 91.18 | 90.19 | 90.69 | 4,752,617 | -0.50(-0.54%) |
Apr 08, 2019 | 90.46 | 91.20 | 90.29 | 91.18 | 5,900,970 | +0.37(+0.40%) |
Apr 05, 2019 | 90.28 | 91.15 | 90.20 | 90.81 | 5,067,427 | +0.66(+0.73%) |
Apr 04, 2019 | 89.36 | 90.31 | 89.35 | 90.15 | 4,381,600 | +0.85(+0.95%) |
Apr 03, 2019 | 89.24 | 89.50 | 88.94 | 89.31 | 6,188,497 | +0.23(+0.26%) |
Apr 02, 2019 | 89.83 | 90.34 | 89.04 | 89.08 | 6,827,342 | -0.81(-0.90%) |
Apr 01, 2019 | 90.02 | 90.38 | 89.65 | 89.89 | 9,255,064 | +0.27(+0.30%) |
Mar 29, 2019 | 89.67 | 89.75 | 89.17 | 89.62 | 8,096,521 | +0.37(+0.41%) |
Mar 28, 2019 | 89.67 | 89.93 | 88.70 | 89.25 | 8,762,746 | -0.07(-0.08%) |
Mar 27, 2019 | 90.18 | 90.84 | 89.10 | 89.33 | 9,216,936 | -0.83(-0.92%) |
Mar 26, 2019 | 90.38 | 90.83 | 90.08 | 90.15 | 5,382,904 | -0.06(-0.06%) |
Mar 25, 2019 | 89.87 | 90.62 | 89.71 | 90.21 | 5,884,462 | -0.10(-0.11%) |
Mar 22, 2019 | 90.58 | 91.46 | 90.00 | 90.31 | 7,300,233 | -0.72(-0.79%) |
Mar 21, 2019 | 90.28 | 91.09 | 90.14 | 91.03 | 7,129,125 | +0.39(+0.43%) |
Mar 20, 2019 | 91.15 | 91.48 | 90.55 | 90.64 | 6,880,701 | -1.11(-1.21%) |
Mar 19, 2019 | 91.88 | 92.34 | 91.49 | 91.75 | 5,892,367 | +0.17(+0.19%) |
Mar 18, 2019 | 90.33 | 91.68 | 90.29 | 91.58 | 6,135,842 | +1.14(+1.26%) |
Mar 15, 2019 | 90.31 | 90.52 | 89.68 | 90.44 | 15,888,762 | +0.18(+0.20%) |
Mar 14, 2019 | 90.43 | 90.45 | 89.67 | 90.25 | 5,360,847 | -0.26(-0.28%) |
Mar 13, 2019 | 90.21 | 90.80 | 89.93 | 90.51 | 5,998,233 | +0.60(+0.67%) |
Mar 12, 2019 | 90.05 | 90.25 | 89.61 | 89.91 | 5,547,835 | -0.10(-0.11%) |
Mar 11, 2019 | 89.61 | 90.10 | 89.40 | 90.01 | 5,847,991 | +0.81(+0.91%) |
Mar 08, 2019 | 89.16 | 89.95 | 88.66 | 89.19 | 6,191,993 | +0.13(+0.14%) |
Mar 07, 2019 | 89.30 | 89.75 | 88.87 | 89.07 | 6,699,272 | -0.74(-0.82%) |
Mar 06, 2019 | 89.82 | 90.48 | 89.44 | 89.81 | 5,138,675 | -0.07(-0.08%) |
Mar 05, 2019 | 89.69 | 90.66 | 89.65 | 89.88 | 6,695,249 | +0.45(+0.50%) |
Mar 04, 2019 | 89.68 | 90.11 | 88.99 | 89.43 | 8,406,344 | -0.07(-0.08%) |