Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.33 | 93.63 | 91.30 | 93.36 | 1,325,874 | +0.01(+0.01%) |
May 30, 2019 | 92.29 | 93.46 | 92.29 | 93.35 | 656,034 | +1.39(+1.51%) |
May 29, 2019 | 92.27 | 92.77 | 90.98 | 91.96 | 1,291,646 | -0.86(-0.93%) |
May 28, 2019 | 93.88 | 95.28 | 92.78 | 92.83 | 1,586,022 | -0.87(-0.93%) |
May 24, 2019 | 94.52 | 94.98 | 93.09 | 93.70 | 1,301,155 | -0.50(-0.53%) |
May 23, 2019 | 94.10 | 95.18 | 93.30 | 94.20 | 1,292,977 | -0.80(-0.85%) |
May 22, 2019 | 94.94 | 95.67 | 94.48 | 95.00 | 1,143,804 | -0.58(-0.61%) |
May 21, 2019 | 93.83 | 96.15 | 93.74 | 95.58 | 1,191,553 | +2.09(+2.23%) |
May 20, 2019 | 92.28 | 93.62 | 91.92 | 93.50 | 1,558,711 | +0.54(+0.59%) |
May 17, 2019 | 92.82 | 93.98 | 92.55 | 92.95 | 1,158,975 | -0.33(-0.36%) |
May 16, 2019 | 92.34 | 93.90 | 91.81 | 93.28 | 1,175,391 | +1.64(+1.79%) |
May 15, 2019 | 92.14 | 92.32 | 90.57 | 91.64 | 1,570,521 | -1.29(-1.39%) |
May 14, 2019 | 91.97 | 93.20 | 91.09 | 92.93 | 1,278,722 | +1.27(+1.39%) |
May 13, 2019 | 93.21 | 93.81 | 91.03 | 91.66 | 1,559,744 | -3.18(-3.35%) |
May 10, 2019 | 94.26 | 95.15 | 93.28 | 94.83 | 1,633,071 | +0.22(+0.23%) |
May 09, 2019 | 93.14 | 94.99 | 92.33 | 94.61 | 1,262,012 | +0.91(+0.98%) |
May 08, 2019 | 92.66 | 94.48 | 91.88 | 93.70 | 1,436,102 | +0.78(+0.83%) |
May 07, 2019 | 94.13 | 94.43 | 92.27 | 92.92 | 1,199,080 | -2.25(-2.37%) |
May 06, 2019 | 94.34 | 95.53 | 94.00 | 95.18 | 966,903 | -0.72(-0.75%) |
May 03, 2019 | 95.30 | 96.72 | 95.07 | 95.90 | 1,703,910 | +0.78(+0.82%) |
May 02, 2019 | 93.20 | 95.13 | 92.95 | 95.12 | 1,591,852 | +1.90(+2.04%) |
May 01, 2019 | 95.65 | 95.83 | 92.89 | 93.22 | 985,981 | -2.34(-2.44%) |
Apr 30, 2019 | 96.20 | 96.58 | 94.69 | 95.55 | 1,499,008 | -1.10(-1.14%) |
Apr 29, 2019 | 97.18 | 97.72 | 95.95 | 96.65 | 1,292,175 | -0.41(-0.42%) |
Apr 26, 2019 | 97.03 | 97.56 | 94.65 | 97.06 | 2,014,775 | +0.06(+0.07%) |
Apr 25, 2019 | 96.75 | 99.69 | 95.95 | 96.99 | 4,150,031 | +0.92(+0.96%) |
Apr 24, 2019 | 95.45 | 97.02 | 95.32 | 96.07 | 1,623,133 | +0.82(+0.86%) |
Apr 23, 2019 | 94.37 | 95.61 | 93.98 | 95.25 | 1,281,985 | +1.42(+1.52%) |
Apr 22, 2019 | 95.13 | 95.28 | 93.50 | 93.83 | 991,939 | -1.35(-1.42%) |
Apr 18, 2019 | 95.79 | 96.43 | 94.57 | 95.18 | 1,524,323 | -0.75(-0.78%) |
Apr 17, 2019 | 97.50 | 97.94 | 95.88 | 95.92 | 1,233,214 | -1.18(-1.22%) |
Apr 16, 2019 | 96.26 | 97.70 | 96.26 | 97.11 | 1,758,653 | +0.64(+0.66%) |
Apr 15, 2019 | 95.99 | 96.87 | 95.45 | 96.47 | 1,670,337 | +0.22(+0.23%) |
Apr 12, 2019 | 95.33 | 96.70 | 95.19 | 96.25 | 1,392,936 | +1.20(+1.26%) |
Apr 11, 2019 | 94.12 | 95.10 | 93.62 | 95.05 | 1,254,572 | +1.64(+1.76%) |
Apr 10, 2019 | 93.43 | 93.57 | 92.35 | 93.40 | 1,056,890 | +0.22(+0.24%) |
Apr 09, 2019 | 93.60 | 94.12 | 93.01 | 93.18 | 1,012,954 | -0.68(-0.73%) |
Apr 08, 2019 | 92.97 | 94.09 | 92.46 | 93.86 | 1,348,337 | +0.50(+0.53%) |
Apr 05, 2019 | 92.05 | 93.68 | 91.99 | 93.37 | 1,902,019 | +1.42(+1.55%) |
Apr 04, 2019 | 90.57 | 91.95 | 90.36 | 91.94 | 1,217,306 | +1.39(+1.54%) |
Apr 03, 2019 | 90.07 | 91.53 | 89.59 | 90.55 | 1,475,702 | +0.85(+0.95%) |
Apr 02, 2019 | 90.02 | 90.22 | 89.26 | 89.70 | 1,174,805 | -0.30(-0.34%) |
Apr 01, 2019 | 90.62 | 91.62 | 89.19 | 90.01 | 2,143,588 | -0.25(-0.28%) |
Mar 29, 2019 | 88.52 | 91.01 | 88.07 | 90.25 | 2,121,357 | +2.33(+2.65%) |
Mar 28, 2019 | 87.58 | 88.49 | 87.58 | 87.93 | 1,204,110 | +0.40(+0.45%) |
Mar 27, 2019 | 87.64 | 88.45 | 86.77 | 87.53 | 1,337,272 | -0.12(-0.14%) |
Mar 26, 2019 | 87.33 | 88.33 | 87.28 | 87.65 | 1,129,596 | +0.82(+0.95%) |
Mar 25, 2019 | 85.32 | 87.71 | 85.32 | 86.83 | 1,059,127 | +1.26(+1.48%) |
Mar 22, 2019 | 86.70 | 87.15 | 85.37 | 85.56 | 970,398 | -1.54(-1.77%) |
Mar 21, 2019 | 84.80 | 87.29 | 84.25 | 87.11 | 1,304,232 | +3.02(+3.59%) |
Mar 20, 2019 | 84.19 | 85.31 | 83.75 | 84.09 | 1,526,084 | -0.07(-0.09%) |
Mar 19, 2019 | 83.40 | 85.09 | 83.11 | 84.16 | 1,136,324 | +1.22(+1.47%) |
Mar 18, 2019 | 82.56 | 83.14 | 82.19 | 82.94 | 1,675,423 | +0.35(+0.42%) |
Mar 15, 2019 | 83.46 | 83.88 | 82.35 | 82.59 | 2,170,966 | -0.87(-1.04%) |
Mar 14, 2019 | 84.40 | 84.40 | 83.33 | 83.46 | 1,029,788 | -1.03(-1.22%) |
Mar 13, 2019 | 83.90 | 84.84 | 83.69 | 84.49 | 1,243,218 | +0.88(+1.05%) |
Mar 12, 2019 | 82.51 | 84.44 | 82.51 | 83.62 | 1,280,042 | +0.97(+1.17%) |
Mar 11, 2019 | 83.91 | 83.93 | 81.89 | 82.65 | 1,570,874 | -0.80(-0.96%) |
Mar 08, 2019 | 84.69 | 85.26 | 82.96 | 83.45 | 1,272,923 | -1.70(-2.00%) |
Mar 07, 2019 | 85.00 | 85.47 | 84.57 | 85.15 | 938,303 | +0.04(+0.04%) |
Mar 06, 2019 | 86.61 | 87.52 | 84.91 | 85.11 | 998,773 | -1.22(-1.41%) |
Mar 05, 2019 | 86.79 | 87.64 | 86.28 | 86.33 | 806,456 | -0.34(-0.39%) |
Mar 04, 2019 | 87.94 | 88.53 | 85.72 | 86.67 | 1,712,770 | -1.00(-1.14%) |