Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.73 | 92.30 | 90.46 | 90.73 | 5,131,472 | -0.98(-1.07%) |
May 30, 2019 | 90.87 | 92.28 | 90.57 | 91.71 | 3,869,674 | +1.12(+1.24%) |
May 29, 2019 | 89.29 | 91.24 | 88.34 | 90.59 | 5,660,596 | +0.82(+0.91%) |
May 28, 2019 | 92.10 | 92.15 | 89.72 | 89.77 | 6,560,873 | -1.61(-1.76%) |
May 24, 2019 | 92.66 | 93.49 | 91.26 | 91.38 | 3,203,605 | -0.67(-0.73%) |
May 23, 2019 | 92.00 | 92.19 | 90.76 | 92.05 | 5,550,892 | -0.83(-0.89%) |
May 22, 2019 | 92.71 | 93.84 | 92.54 | 92.87 | 3,790,602 | -0.19(-0.21%) |
May 21, 2019 | 92.98 | 93.94 | 92.43 | 93.07 | 5,722,487 | +1.97(+2.17%) |
May 20, 2019 | 89.66 | 92.10 | 89.66 | 91.09 | 8,645,827 | -1.79(-1.93%) |
May 17, 2019 | 94.09 | 95.22 | 92.29 | 92.88 | 7,983,835 | -2.10(-2.22%) |
May 16, 2019 | 94.74 | 96.22 | 94.02 | 94.99 | 5,392,866 | -0.94(-0.98%) |
May 15, 2019 | 93.94 | 96.42 | 93.68 | 95.93 | 5,522,783 | +1.09(+1.15%) |
May 14, 2019 | 94.12 | 95.54 | 93.83 | 94.84 | 4,649,135 | +1.68(+1.80%) |
May 13, 2019 | 94.95 | 95.98 | 92.83 | 93.16 | 9,045,586 | -4.77(-4.88%) |
May 10, 2019 | 97.29 | 98.40 | 95.12 | 97.94 | 4,817,251 | +0.39(+0.40%) |
May 09, 2019 | 96.44 | 98.14 | 95.85 | 97.54 | 5,538,874 | -0.36(-0.36%) |
May 08, 2019 | 98.13 | 99.81 | 97.83 | 97.90 | 5,540,935 | -1.19(-1.20%) |
May 07, 2019 | 99.15 | 99.53 | 97.63 | 99.09 | 6,815,584 | -1.68(-1.67%) |
May 06, 2019 | 99.26 | 100.89 | 98.72 | 100.77 | 4,568,873 | -1.40(-1.37%) |
May 03, 2019 | 102.16 | 102.61 | 100.99 | 102.17 | 4,241,351 | +0.68(+0.67%) |
May 02, 2019 | 100.58 | 102.45 | 100.47 | 101.49 | 5,245,161 | +1.01(+1.01%) |
May 01, 2019 | 102.01 | 102.75 | 100.41 | 100.48 | 3,860,607 | -1.33(-1.31%) |
Apr 30, 2019 | 100.99 | 102.28 | 100.80 | 101.81 | 5,245,986 | +0.98(+0.97%) |
Apr 29, 2019 | 100.86 | 101.39 | 100.23 | 100.84 | 3,943,746 | -0.44(-0.43%) |
Apr 26, 2019 | 100.23 | 101.31 | 99.64 | 101.28 | 4,146,084 | +0.03(+0.03%) |
Apr 25, 2019 | 101.82 | 102.32 | 99.93 | 101.24 | 6,150,985 | -1.09(-1.06%) |
Apr 24, 2019 | 99.37 | 103.10 | 99.24 | 102.33 | 16,762,067 | +1.77(+1.76%) |
Apr 23, 2019 | 99.71 | 100.69 | 98.95 | 100.56 | 8,719,370 | +1.24(+1.24%) |
Apr 22, 2019 | 98.96 | 99.50 | 98.20 | 99.32 | 4,272,086 | -0.48(-0.48%) |
Apr 18, 2019 | 100.39 | 100.39 | 99.48 | 99.81 | 4,855,750 | -0.08(-0.08%) |
Apr 17, 2019 | 101.07 | 101.83 | 99.29 | 99.89 | 7,206,728 | -0.67(-0.66%) |
Apr 16, 2019 | 100.09 | 100.97 | 99.91 | 100.55 | 4,784,044 | +1.11(+1.11%) |
Apr 15, 2019 | 100.76 | 101.41 | 98.52 | 99.45 | 4,936,063 | -1.44(-1.43%) |
Apr 12, 2019 | 100.04 | 101.12 | 100.04 | 100.89 | 5,648,975 | +1.62(+1.64%) |
Apr 11, 2019 | 99.42 | 99.74 | 98.62 | 99.26 | 3,239,661 | -0.03(-0.03%) |
Apr 10, 2019 | 98.40 | 99.53 | 98.11 | 99.30 | 3,487,318 | +0.85(+0.86%) |
Apr 09, 2019 | 98.98 | 99.08 | 97.86 | 98.45 | 5,379,430 | -1.11(-1.11%) |
Apr 08, 2019 | 98.33 | 99.73 | 97.92 | 99.56 | 5,301,036 | +1.37(+1.40%) |
Apr 05, 2019 | 98.34 | 98.61 | 97.91 | 98.18 | 3,840,321 | +0.34(+0.34%) |
Apr 04, 2019 | 97.10 | 98.74 | 97.09 | 97.85 | 5,827,759 | +0.42(+0.43%) |
Apr 03, 2019 | 96.67 | 98.62 | 96.26 | 97.42 | 8,143,676 | +2.13(+2.24%) |
Apr 02, 2019 | 94.16 | 95.42 | 93.47 | 95.29 | 8,107,635 | +1.42(+1.51%) |
Apr 01, 2019 | 93.31 | 94.15 | 92.39 | 93.87 | 6,311,429 | +2.22(+2.42%) |
Mar 29, 2019 | 91.63 | 92.14 | 91.03 | 91.65 | 5,008,516 | +1.00(+1.11%) |
Mar 28, 2019 | 91.58 | 91.94 | 89.54 | 90.65 | 6,233,802 | -0.92(-1.00%) |
Mar 27, 2019 | 93.66 | 94.04 | 91.12 | 91.57 | 5,471,949 | -2.04(-2.18%) |
Mar 26, 2019 | 93.56 | 93.97 | 92.79 | 93.60 | 3,570,880 | +1.05(+1.14%) |
Mar 25, 2019 | 93.43 | 94.37 | 91.82 | 92.55 | 6,340,532 | -2.22(-2.34%) |
Mar 22, 2019 | 96.53 | 97.13 | 94.64 | 94.77 | 4,367,016 | -2.19(-2.26%) |
Mar 21, 2019 | 95.06 | 97.62 | 95.00 | 96.97 | 6,680,833 | +2.24(+2.36%) |
Mar 20, 2019 | 95.17 | 95.83 | 94.21 | 94.73 | 4,431,806 | -0.34(-0.35%) |
Mar 19, 2019 | 95.55 | 95.74 | 94.65 | 95.06 | 4,157,163 | +0.18(+0.19%) |
Mar 18, 2019 | 95.09 | 96.03 | 94.11 | 94.88 | 4,899,291 | -0.80(-0.84%) |
Mar 15, 2019 | 93.32 | 95.74 | 93.31 | 95.69 | 16,123,957 | +3.15(+3.40%) |
Mar 14, 2019 | 92.68 | 93.04 | 91.57 | 92.54 | 6,242,221 | -0.41(-0.45%) |
Mar 13, 2019 | 92.59 | 93.57 | 92.16 | 92.96 | 4,526,367 | +0.92(+1.00%) |
Mar 12, 2019 | 92.33 | 92.50 | 91.38 | 92.04 | 3,526,523 | +0.06(+0.07%) |
Mar 11, 2019 | 90.87 | 92.37 | 90.73 | 91.98 | 3,842,031 | +1.37(+1.52%) |
Mar 08, 2019 | 89.60 | 90.82 | 89.30 | 90.61 | 5,995,822 | -0.08(-0.09%) |
Mar 07, 2019 | 90.60 | 91.35 | 89.59 | 90.68 | 6,285,329 | -0.41(-0.45%) |
Mar 06, 2019 | 92.11 | 92.24 | 90.95 | 91.09 | 4,129,297 | -0.99(-1.08%) |
Mar 05, 2019 | 93.03 | 93.14 | 92.04 | 92.08 | 4,238,100 | -0.72(-0.77%) |
Mar 04, 2019 | 92.85 | 93.43 | 91.59 | 92.80 | 3,794,288 | +0.55(+0.60%) |