Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 93.45 | 94.66 | 92.51 | 94.64 | 1,366,387 | +0.09(+0.10%) |
May 30, 2019 | 94.67 | 95.93 | 93.77 | 94.55 | 1,636,900 | -0.86(-0.91%) |
May 29, 2019 | 96.14 | 96.32 | 94.28 | 95.41 | 1,808,287 | -1.83(-1.88%) |
May 28, 2019 | 98.75 | 99.70 | 96.86 | 97.24 | 1,063,860 | -1.10(-1.12%) |
May 24, 2019 | 98.84 | 99.42 | 97.73 | 98.34 | 992,130 | -0.60(-0.61%) |
May 23, 2019 | 100.56 | 100.85 | 97.98 | 98.94 | 1,492,412 | -2.59(-2.55%) |
May 22, 2019 | 101.59 | 103.43 | 101.35 | 101.53 | 1,319,790 | -1.06(-1.04%) |
May 21, 2019 | 101.05 | 103.18 | 100.97 | 102.59 | 1,327,757 | +1.84(+1.83%) |
May 20, 2019 | 100.60 | 101.09 | 99.44 | 100.75 | 1,683,535 | -0.53(-0.52%) |
May 17, 2019 | 102.50 | 103.53 | 100.92 | 101.28 | 2,009,922 | -2.02(-1.95%) |
May 16, 2019 | 104.28 | 105.00 | 103.13 | 103.30 | 1,497,978 | -0.84(-0.80%) |
May 15, 2019 | 101.66 | 104.51 | 101.06 | 104.13 | 2,546,547 | +1.56(+1.52%) |
May 14, 2019 | 104.69 | 105.24 | 97.68 | 102.58 | 5,259,216 | -3.90(-3.66%) |
May 13, 2019 | 109.56 | 109.56 | 105.90 | 106.47 | 2,218,879 | -5.39(-4.82%) |
May 10, 2019 | 112.50 | 113.05 | 109.59 | 111.87 | 1,187,535 | -1.27(-1.12%) |
May 09, 2019 | 113.21 | 113.82 | 110.90 | 113.14 | 936,458 | +1.16(+1.04%) |
May 08, 2019 | 111.06 | 113.07 | 110.47 | 111.97 | 803,794 | +0.43(+0.39%) |
May 07, 2019 | 114.26 | 114.57 | 110.60 | 111.54 | 1,092,522 | -3.88(-3.36%) |
May 06, 2019 | 115.76 | 116.24 | 114.19 | 115.42 | 743,503 | -2.76(-2.34%) |
May 03, 2019 | 118.74 | 119.51 | 117.81 | 118.19 | 627,982 | -0.54(-0.45%) |
May 02, 2019 | 117.24 | 119.41 | 117.23 | 118.72 | 615,298 | +1.96(+1.68%) |
May 01, 2019 | 118.65 | 119.82 | 116.76 | 116.76 | 958,579 | -1.68(-1.42%) |
Apr 30, 2019 | 118.45 | 119.05 | 118.00 | 118.45 | 609,618 | -0.46(-0.39%) |
Apr 29, 2019 | 117.91 | 118.94 | 117.50 | 118.91 | 720,356 | +0.81(+0.69%) |
Apr 26, 2019 | 117.73 | 118.61 | 116.01 | 118.09 | 866,489 | +1.31(+1.13%) |
Apr 25, 2019 | 118.61 | 118.61 | 116.25 | 116.78 | 970,262 | -2.07(-1.74%) |
Apr 24, 2019 | 119.14 | 120.29 | 118.18 | 118.85 | 798,571 | -0.04(-0.03%) |
Apr 23, 2019 | 118.12 | 119.18 | 117.55 | 118.89 | 727,626 | +1.19(+1.01%) |
Apr 22, 2019 | 117.55 | 119.04 | 116.84 | 117.70 | 762,297 | -0.31(-0.27%) |
Apr 18, 2019 | 118.44 | 119.98 | 117.92 | 118.01 | 922,811 | -0.59(-0.50%) |
Apr 17, 2019 | 117.03 | 119.34 | 116.59 | 118.61 | 1,429,589 | +1.98(+1.70%) |
Apr 16, 2019 | 114.56 | 117.70 | 114.15 | 116.63 | 793,605 | +2.14(+1.87%) |
Apr 15, 2019 | 115.49 | 116.31 | 113.35 | 114.48 | 1,356,888 | -0.87(-0.76%) |
Apr 12, 2019 | 114.31 | 115.73 | 114.31 | 115.36 | 1,727,869 | +1.43(+1.26%) |
Apr 11, 2019 | 114.17 | 114.74 | 113.27 | 113.93 | 994,812 | +0.09(+0.08%) |
Apr 10, 2019 | 113.69 | 114.61 | 113.23 | 113.84 | 927,758 | +0.46(+0.40%) |
Apr 09, 2019 | 114.16 | 114.55 | 112.87 | 113.38 | 998,490 | -1.31(-1.14%) |
Apr 08, 2019 | 114.73 | 115.12 | 113.90 | 114.68 | 1,024,979 | -0.17(-0.15%) |
Apr 05, 2019 | 115.78 | 116.93 | 114.66 | 114.85 | 568,661 | -0.70(-0.61%) |
Apr 04, 2019 | 114.67 | 115.70 | 114.34 | 115.56 | 659,693 | +0.95(+0.83%) |
Apr 03, 2019 | 115.58 | 115.66 | 114.27 | 114.61 | 650,216 | +0.03(+0.02%) |
Apr 02, 2019 | 115.74 | 115.74 | 113.78 | 114.58 | 757,657 | -1.53(-1.32%) |
Apr 01, 2019 | 117.91 | 117.95 | 115.62 | 116.11 | 1,007,342 | -0.62(-0.53%) |
Mar 29, 2019 | 117.21 | 117.56 | 116.00 | 116.74 | 1,171,205 | +0.25(+0.22%) |
Mar 28, 2019 | 114.77 | 118.10 | 114.77 | 116.48 | 1,509,081 | +4.22(+3.76%) |
Mar 27, 2019 | 112.09 | 113.25 | 111.13 | 112.27 | 1,372,227 | +2.75(+2.51%) |
Mar 26, 2019 | 110.54 | 111.54 | 108.81 | 109.52 | 731,308 | -0.29(-0.26%) |
Mar 25, 2019 | 107.22 | 109.89 | 106.85 | 109.80 | 636,299 | +2.11(+1.96%) |
Mar 22, 2019 | 111.15 | 111.32 | 107.60 | 107.69 | 858,327 | -3.95(-3.54%) |
Mar 21, 2019 | 109.88 | 111.94 | 109.69 | 111.64 | 845,629 | +1.69(+1.54%) |
Mar 20, 2019 | 111.58 | 111.80 | 109.22 | 109.95 | 674,367 | -1.84(-1.65%) |
Mar 19, 2019 | 111.33 | 113.24 | 111.33 | 111.79 | 1,062,906 | +0.54(+0.48%) |
Mar 18, 2019 | 108.82 | 111.46 | 108.50 | 111.25 | 1,006,963 | +3.07(+2.84%) |
Mar 15, 2019 | 108.67 | 109.58 | 107.84 | 108.18 | 1,583,128 | -0.67(-0.62%) |
Mar 14, 2019 | 109.02 | 109.59 | 108.06 | 108.85 | 1,280,785 | -0.13(-0.12%) |
Mar 13, 2019 | 110.53 | 111.07 | 108.84 | 108.99 | 1,560,638 | -1.05(-0.95%) |
Mar 12, 2019 | 110.58 | 111.17 | 108.83 | 110.04 | 623,600 | -0.55(-0.49%) |
Mar 11, 2019 | 109.43 | 110.80 | 109.24 | 110.58 | 632,035 | +1.25(+1.15%) |
Mar 08, 2019 | 109.41 | 109.83 | 107.79 | 109.33 | 1,091,777 | -1.16(-1.05%) |
Mar 07, 2019 | 110.52 | 111.42 | 109.53 | 110.48 | 877,389 | -0.66(-0.60%) |
Mar 06, 2019 | 112.03 | 112.21 | 109.94 | 111.15 | 942,748 | -0.70(-0.62%) |
Mar 05, 2019 | 112.70 | 113.60 | 111.82 | 111.84 | 591,001 | -0.49(-0.44%) |
Mar 04, 2019 | 113.72 | 114.42 | 111.96 | 112.34 | 920,866 | -1.39(-1.22%) |