Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.58 | 92.47 | 90.95 | 91.92 | 12,625,226 | -0.95(-1.03%) |
May 30, 2019 | 94.26 | 94.72 | 92.43 | 92.88 | 11,949,681 | -1.01(-1.07%) |
May 29, 2019 | 93.22 | 94.04 | 92.88 | 93.88 | 11,088,149 | -0.26(-0.28%) |
May 28, 2019 | 94.73 | 95.28 | 94.08 | 94.14 | 13,207,881 | -1.03(-1.08%) |
May 24, 2019 | 95.01 | 95.39 | 94.73 | 95.18 | 9,645,628 | +0.93(+0.98%) |
May 23, 2019 | 95.12 | 95.25 | 93.26 | 94.25 | 16,157,732 | -1.89(-1.97%) |
May 22, 2019 | 96.64 | 96.98 | 96.08 | 96.14 | 9,127,974 | -0.79(-0.81%) |
May 21, 2019 | 96.68 | 97.09 | 96.48 | 96.93 | 9,184,638 | +0.33(+0.34%) |
May 20, 2019 | 95.93 | 97.00 | 95.75 | 96.60 | 9,818,525 | +0.50(+0.52%) |
May 17, 2019 | 95.43 | 96.95 | 95.28 | 96.10 | 11,031,742 | -0.47(-0.49%) |
May 16, 2019 | 95.97 | 97.31 | 95.94 | 96.57 | 11,149,160 | +1.22(+1.28%) |
May 15, 2019 | 94.74 | 96.21 | 94.22 | 95.34 | 11,690,501 | -0.36(-0.38%) |
May 14, 2019 | 95.04 | 96.92 | 94.99 | 95.71 | 12,107,519 | +0.75(+0.79%) |
May 13, 2019 | 95.50 | 95.82 | 94.54 | 94.95 | 15,888,308 | -2.65(-2.72%) |
May 10, 2019 | 96.95 | 97.89 | 95.90 | 97.61 | 15,203,226 | -0.01(-0.01%) |
May 09, 2019 | 96.42 | 97.81 | 95.93 | 97.61 | 14,069,395 | -0.08(-0.08%) |
May 08, 2019 | 97.74 | 98.61 | 97.56 | 97.69 | 11,038,174 | -0.52(-0.53%) |
May 07, 2019 | 98.92 | 98.92 | 97.42 | 98.21 | 17,310,460 | -1.63(-1.63%) |
May 06, 2019 | 99.05 | 100.17 | 98.66 | 99.84 | 10,819,155 | -0.89(-0.89%) |
May 03, 2019 | 100.63 | 101.22 | 100.35 | 100.74 | 9,435,261 | +0.62(+0.62%) |
May 02, 2019 | 99.91 | 100.44 | 99.40 | 100.12 | 9,928,366 | +0.22(+0.22%) |
May 01, 2019 | 100.39 | 101.50 | 99.86 | 99.91 | 12,002,066 | -0.77(-0.77%) |
Apr 30, 2019 | 101.01 | 101.26 | 99.99 | 100.68 | 13,128,130 | -0.06(-0.06%) |
Apr 29, 2019 | 99.42 | 101.63 | 99.28 | 100.74 | 16,416,456 | +1.43(+1.44%) |
Apr 26, 2019 | 98.86 | 99.40 | 98.55 | 99.31 | 9,094,179 | +0.75(+0.76%) |
Apr 25, 2019 | 98.04 | 99.02 | 97.60 | 98.56 | 10,731,637 | +0.05(+0.05%) |
Apr 24, 2019 | 98.26 | 99.03 | 97.87 | 98.51 | 10,657,283 | -0.16(-0.17%) |
Apr 23, 2019 | 98.03 | 99.22 | 97.90 | 98.67 | 10,596,919 | +0.12(+0.12%) |
Apr 22, 2019 | 97.88 | 98.84 | 97.74 | 98.55 | 9,193,656 | +0.12(+0.12%) |
Apr 18, 2019 | 99.36 | 99.72 | 98.32 | 98.43 | 14,410,863 | -0.73(-0.73%) |
Apr 17, 2019 | 96.90 | 99.47 | 96.30 | 99.16 | 20,505,730 | +2.78(+2.88%) |
Apr 16, 2019 | 95.34 | 96.63 | 95.31 | 96.38 | 13,350,214 | +1.01(+1.06%) |
Apr 15, 2019 | 96.23 | 96.30 | 94.67 | 95.38 | 17,478,494 | -1.10(-1.14%) |
Apr 12, 2019 | 94.94 | 97.03 | 94.46 | 96.48 | 29,778,696 | +4.32(+4.69%) |
Apr 11, 2019 | 91.71 | 92.59 | 91.58 | 92.16 | 12,873,514 | +0.77(+0.84%) |
Apr 10, 2019 | 91.20 | 91.71 | 90.63 | 91.39 | 12,543,649 | +0.41(+0.45%) |
Apr 09, 2019 | 91.16 | 91.26 | 90.44 | 90.98 | 10,479,270 | -0.68(-0.74%) |
Apr 08, 2019 | 91.19 | 91.65 | 91.01 | 91.65 | 9,285,965 | +0.30(+0.32%) |
Apr 05, 2019 | 91.78 | 92.05 | 91.08 | 91.36 | 11,450,401 | -0.22(-0.24%) |
Apr 04, 2019 | 90.70 | 91.72 | 90.61 | 91.58 | 13,777,075 | +0.88(+0.97%) |
Apr 03, 2019 | 91.10 | 91.57 | 90.22 | 90.70 | 13,355,935 | +0.18(+0.20%) |
Apr 02, 2019 | 90.05 | 90.78 | 89.82 | 90.52 | 11,958,299 | +0.43(+0.48%) |
Apr 01, 2019 | 87.95 | 90.12 | 87.92 | 90.09 | 20,321,728 | +2.94(+3.37%) |
Mar 29, 2019 | 87.42 | 87.81 | 86.60 | 87.15 | 16,869,020 | +0.45(+0.52%) |
Mar 28, 2019 | 86.09 | 86.78 | 85.87 | 86.71 | 14,461,768 | +0.97(+1.13%) |
Mar 27, 2019 | 85.99 | 86.48 | 85.30 | 85.73 | 14,812,935 | -0.29(-0.34%) |
Mar 26, 2019 | 85.94 | 86.44 | 85.08 | 86.03 | 18,568,030 | +0.85(+1.00%) |
Mar 25, 2019 | 85.74 | 86.59 | 84.45 | 85.17 | 24,428,586 | -0.71(-0.83%) |
Mar 22, 2019 | 87.66 | 88.09 | 85.68 | 85.89 | 36,140,632 | -2.68(-3.02%) |
Mar 21, 2019 | 89.10 | 89.10 | 88.06 | 88.57 | 22,939,186 | -1.42(-1.58%) |
Mar 20, 2019 | 91.63 | 91.82 | 89.89 | 89.99 | 17,327,228 | -1.96(-2.13%) |
Mar 19, 2019 | 93.15 | 93.33 | 91.73 | 91.95 | 14,970,533 | -0.34(-0.36%) |
Mar 18, 2019 | 91.72 | 92.80 | 91.69 | 92.28 | 15,023,507 | +0.55(+0.60%) |
Mar 15, 2019 | 90.75 | 91.95 | 90.60 | 91.73 | 28,819,142 | +1.04(+1.15%) |
Mar 14, 2019 | 89.97 | 91.15 | 89.93 | 90.69 | 12,691,091 | +0.82(+0.91%) |
Mar 13, 2019 | 89.70 | 90.38 | 89.50 | 89.87 | 15,125,471 | +0.30(+0.34%) |
Mar 12, 2019 | 90.05 | 90.22 | 89.33 | 89.57 | 11,867,636 | -0.27(-0.30%) |
Mar 11, 2019 | 89.52 | 90.00 | 89.25 | 89.84 | 11,339,726 | +1.15(+1.30%) |
Mar 08, 2019 | 87.81 | 88.88 | 87.81 | 88.69 | 12,291,492 | +0.03(+0.04%) |
Mar 07, 2019 | 88.89 | 89.08 | 87.95 | 88.65 | 14,757,339 | -0.65(-0.72%) |
Mar 06, 2019 | 89.42 | 90.03 | 89.15 | 89.30 | 10,532,485 | -0.34(-0.37%) |
Mar 05, 2019 | 89.65 | 90.01 | 88.90 | 89.63 | 12,607,562 | -0.07(-0.08%) |
Mar 04, 2019 | 90.33 | 91.19 | 88.91 | 89.70 | 14,478,526 | -0.21(-0.23%) |