Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.54 | 91.43 | 89.93 | 90.89 | 12,769,236 | -0.94(-1.03%) |
May 30, 2019 | 93.19 | 93.65 | 91.38 | 91.83 | 12,085,985 | -0.99(-1.07%) |
May 29, 2019 | 92.17 | 92.98 | 91.83 | 92.83 | 11,214,626 | -0.26(-0.28%) |
May 28, 2019 | 93.67 | 94.21 | 93.01 | 93.08 | 13,358,537 | -1.02(-1.08%) |
May 24, 2019 | 93.94 | 94.32 | 93.66 | 94.10 | 9,755,651 | +0.92(+0.98%) |
May 23, 2019 | 94.04 | 94.17 | 92.21 | 93.19 | 16,342,035 | -1.87(-1.97%) |
May 22, 2019 | 95.55 | 95.89 | 95.00 | 95.06 | 9,232,092 | -0.78(-0.81%) |
May 21, 2019 | 95.59 | 96.00 | 95.39 | 95.84 | 9,289,402 | +0.33(+0.34%) |
May 20, 2019 | 94.85 | 95.90 | 94.67 | 95.51 | 9,930,520 | +0.50(+0.52%) |
May 17, 2019 | 94.35 | 95.85 | 94.20 | 95.01 | 11,157,576 | -0.46(-0.49%) |
May 16, 2019 | 94.88 | 96.21 | 94.86 | 95.48 | 11,276,333 | +1.21(+1.28%) |
May 15, 2019 | 93.67 | 95.12 | 93.16 | 94.27 | 11,823,849 | -0.36(-0.38%) |
May 14, 2019 | 93.97 | 95.83 | 93.92 | 94.63 | 12,245,624 | +0.75(+0.79%) |
May 13, 2019 | 94.42 | 94.74 | 93.48 | 93.88 | 16,069,538 | -2.62(-2.72%) |
May 10, 2019 | 95.85 | 96.79 | 94.82 | 96.51 | 15,376,642 | -0.01(-0.01%) |
May 09, 2019 | 95.33 | 96.70 | 94.85 | 96.51 | 14,229,878 | -0.08(-0.08%) |
May 08, 2019 | 96.63 | 97.50 | 96.46 | 96.59 | 11,164,081 | -0.51(-0.53%) |
May 07, 2019 | 97.81 | 97.81 | 96.32 | 97.11 | 17,507,912 | -1.61(-1.63%) |
May 06, 2019 | 97.94 | 99.04 | 97.54 | 98.72 | 10,942,564 | -0.88(-0.89%) |
May 03, 2019 | 99.50 | 100.08 | 99.22 | 99.60 | 9,542,884 | +0.61(+0.62%) |
May 02, 2019 | 98.79 | 99.31 | 98.28 | 98.99 | 10,041,614 | +0.21(+0.22%) |
May 01, 2019 | 99.26 | 100.36 | 98.74 | 98.78 | 12,138,968 | -0.76(-0.77%) |
Apr 30, 2019 | 99.87 | 100.12 | 98.86 | 99.54 | 13,277,877 | -0.06(-0.06%) |
Apr 29, 2019 | 98.30 | 100.48 | 98.16 | 99.60 | 16,603,711 | +1.42(+1.44%) |
Apr 26, 2019 | 97.74 | 98.28 | 97.44 | 98.19 | 9,197,912 | +0.74(+0.76%) |
Apr 25, 2019 | 96.93 | 97.91 | 96.50 | 97.45 | 10,854,048 | +0.05(+0.05%) |
Apr 24, 2019 | 97.15 | 97.91 | 96.76 | 97.40 | 10,778,845 | -0.16(-0.17%) |
Apr 23, 2019 | 96.93 | 98.10 | 96.80 | 97.56 | 10,717,793 | +0.12(+0.12%) |
Apr 22, 2019 | 96.78 | 97.72 | 96.63 | 97.44 | 9,298,524 | +0.12(+0.12%) |
Apr 18, 2019 | 98.24 | 98.59 | 97.21 | 97.32 | 14,575,241 | -0.72(-0.73%) |
Apr 17, 2019 | 95.81 | 98.35 | 95.22 | 98.04 | 20,739,628 | +2.74(+2.88%) |
Apr 16, 2019 | 94.27 | 95.54 | 94.23 | 95.30 | 13,502,494 | +1.00(+1.06%) |
Apr 15, 2019 | 95.14 | 95.21 | 93.60 | 94.30 | 17,677,862 | -1.09(-1.14%) |
Apr 12, 2019 | 93.87 | 95.94 | 93.39 | 95.39 | 30,118,366 | +4.27(+4.69%) |
Apr 11, 2019 | 90.67 | 91.55 | 90.54 | 91.12 | 13,020,356 | +0.76(+0.84%) |
Apr 10, 2019 | 90.18 | 90.67 | 89.61 | 90.36 | 12,686,728 | +0.40(+0.45%) |
Apr 09, 2019 | 90.13 | 90.24 | 89.42 | 89.95 | 10,598,802 | -0.67(-0.74%) |
Apr 08, 2019 | 90.16 | 90.62 | 89.99 | 90.62 | 9,391,886 | +0.29(+0.32%) |
Apr 05, 2019 | 90.75 | 91.02 | 90.06 | 90.33 | 11,581,010 | -0.21(-0.24%) |
Apr 04, 2019 | 89.68 | 90.69 | 89.59 | 90.54 | 13,934,224 | +0.87(+0.97%) |
Apr 03, 2019 | 90.07 | 90.54 | 89.20 | 89.68 | 13,508,280 | +0.18(+0.20%) |
Apr 02, 2019 | 89.04 | 89.75 | 88.81 | 89.50 | 12,094,702 | +0.43(+0.48%) |
Apr 01, 2019 | 86.95 | 89.11 | 86.93 | 89.07 | 20,553,528 | +2.90(+3.37%) |
Mar 29, 2019 | 86.43 | 86.82 | 85.62 | 86.17 | 17,061,438 | +0.44(+0.52%) |
Mar 28, 2019 | 85.12 | 85.80 | 84.90 | 85.73 | 14,626,726 | +0.96(+1.13%) |
Mar 27, 2019 | 85.02 | 85.51 | 84.34 | 84.77 | 14,981,900 | -0.29(-0.34%) |
Mar 26, 2019 | 84.97 | 85.46 | 84.12 | 85.06 | 18,779,828 | +0.84(+1.00%) |
Mar 25, 2019 | 84.77 | 85.61 | 83.50 | 84.21 | 24,707,232 | -0.71(-0.83%) |
Mar 22, 2019 | 86.67 | 87.10 | 84.72 | 84.92 | 36,552,872 | -2.65(-3.02%) |
Mar 21, 2019 | 88.09 | 88.09 | 87.06 | 87.57 | 23,200,842 | -1.40(-1.58%) |
Mar 20, 2019 | 90.60 | 90.78 | 88.88 | 88.97 | 17,524,872 | -1.94(-2.13%) |
Mar 19, 2019 | 92.10 | 92.27 | 90.70 | 90.91 | 15,141,295 | -0.33(-0.36%) |
Mar 18, 2019 | 90.68 | 91.75 | 90.66 | 91.24 | 15,194,874 | +0.54(+0.60%) |
Mar 15, 2019 | 89.73 | 90.91 | 89.58 | 90.70 | 29,147,870 | +1.03(+1.15%) |
Mar 14, 2019 | 88.95 | 90.12 | 88.92 | 89.67 | 12,835,853 | +0.81(+0.91%) |
Mar 13, 2019 | 88.69 | 89.36 | 88.49 | 88.86 | 15,298,000 | +0.30(+0.34%) |
Mar 12, 2019 | 89.03 | 89.20 | 88.32 | 88.56 | 12,003,005 | -0.26(-0.30%) |
Mar 11, 2019 | 88.51 | 88.99 | 88.24 | 88.83 | 11,469,074 | +1.14(+1.30%) |
Mar 08, 2019 | 86.82 | 87.87 | 86.82 | 87.69 | 12,431,696 | +0.03(+0.04%) |
Mar 07, 2019 | 87.89 | 88.08 | 86.96 | 87.65 | 14,925,670 | -0.64(-0.72%) |
Mar 06, 2019 | 88.41 | 89.01 | 88.15 | 88.29 | 10,652,624 | -0.33(-0.37%) |
Mar 05, 2019 | 88.64 | 89.00 | 87.90 | 88.62 | 12,751,371 | -0.07(-0.08%) |
Mar 04, 2019 | 89.31 | 90.16 | 87.91 | 88.69 | 14,643,676 | -0.20(-0.23%) |