Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.63 | 109.08 | 107.36 | 108.75 | 4,144,983 | +0.68(+0.63%) |
May 30, 2019 | 107.77 | 108.34 | 106.97 | 108.08 | 2,856,078 | +0.43(+0.40%) |
May 29, 2019 | 107.66 | 107.74 | 106.73 | 107.64 | 2,545,801 | -0.25(-0.23%) |
May 28, 2019 | 107.91 | 109.12 | 107.19 | 107.90 | 4,565,984 | +0.55(+0.51%) |
May 24, 2019 | 109.53 | 110.17 | 107.10 | 107.34 | 3,292,027 | -1.51(-1.39%) |
May 23, 2019 | 108.60 | 108.94 | 107.29 | 108.86 | 3,072,216 | -0.53(-0.49%) |
May 22, 2019 | 108.62 | 110.07 | 108.31 | 109.39 | 3,437,997 | +0.53(+0.49%) |
May 21, 2019 | 108.38 | 109.52 | 108.04 | 108.86 | 4,674,823 | +1.89(+1.77%) |
May 20, 2019 | 106.68 | 107.61 | 106.56 | 106.97 | 2,117,804 | -0.37(-0.35%) |
May 17, 2019 | 106.52 | 108.15 | 106.52 | 107.34 | 2,947,681 | -0.33(-0.31%) |
May 16, 2019 | 106.52 | 108.28 | 106.31 | 107.67 | 3,766,792 | +1.67(+1.58%) |
May 15, 2019 | 104.99 | 106.32 | 104.82 | 106.00 | 2,451,721 | +0.30(+0.28%) |
May 14, 2019 | 104.87 | 106.43 | 104.78 | 105.70 | 3,158,355 | +1.33(+1.27%) |
May 13, 2019 | 103.91 | 104.76 | 103.38 | 104.37 | 3,551,909 | -1.15(-1.09%) |
May 10, 2019 | 104.38 | 105.54 | 103.07 | 105.52 | 2,256,555 | +0.77(+0.73%) |
May 09, 2019 | 104.11 | 104.93 | 103.06 | 104.75 | 3,364,173 | -0.24(-0.23%) |
May 08, 2019 | 104.65 | 105.66 | 104.39 | 104.99 | 3,635,873 | +0.23(+0.22%) |
May 07, 2019 | 105.63 | 105.85 | 103.86 | 104.77 | 3,660,451 | -1.29(-1.22%) |
May 06, 2019 | 104.94 | 106.48 | 104.73 | 106.06 | 2,906,188 | -0.40(-0.37%) |
May 03, 2019 | 106.64 | 106.67 | 105.45 | 106.46 | 3,215,813 | -0.04(-0.03%) |
May 02, 2019 | 105.15 | 106.51 | 104.71 | 106.50 | 5,945,506 | +2.33(+2.24%) |
May 01, 2019 | 104.66 | 106.18 | 104.05 | 104.16 | 7,148,389 | -0.64(-0.61%) |
Apr 30, 2019 | 105.03 | 106.66 | 104.06 | 104.80 | 9,232,676 | +3.97(+3.94%) |
Apr 29, 2019 | 100.07 | 101.11 | 99.41 | 100.84 | 8,339,636 | +0.58(+0.58%) |
Apr 26, 2019 | 101.13 | 101.13 | 99.90 | 100.26 | 3,367,799 | -0.59(-0.58%) |
Apr 25, 2019 | 101.23 | 101.50 | 100.29 | 100.84 | 4,084,034 | -0.44(-0.44%) |
Apr 24, 2019 | 101.94 | 102.25 | 101.28 | 101.29 | 2,600,570 | -0.69(-0.67%) |
Apr 23, 2019 | 101.69 | 102.33 | 101.09 | 101.97 | 3,074,898 | +0.53(+0.53%) |
Apr 22, 2019 | 100.24 | 101.44 | 99.90 | 101.44 | 3,267,621 | +1.19(+1.19%) |
Apr 18, 2019 | 100.41 | 100.81 | 99.69 | 100.25 | 2,299,695 | -0.19(-0.19%) |
Apr 17, 2019 | 101.00 | 101.07 | 100.21 | 100.44 | 2,078,545 | -0.43(-0.43%) |
Apr 16, 2019 | 102.62 | 102.81 | 100.55 | 100.87 | 5,105,305 | -1.41(-1.38%) |
Apr 15, 2019 | 102.18 | 102.33 | 101.47 | 102.28 | 2,140,209 | -0.02(-0.02%) |
Apr 12, 2019 | 102.76 | 102.79 | 102.01 | 102.30 | 3,300,102 | +0.23(+0.23%) |
Apr 11, 2019 | 101.81 | 102.42 | 101.02 | 102.06 | 3,707,824 | +0.47(+0.46%) |
Apr 10, 2019 | 103.43 | 103.43 | 101.23 | 101.59 | 4,064,867 | -1.25(-1.21%) |
Apr 09, 2019 | 102.31 | 103.10 | 101.93 | 102.84 | 3,166,956 | +0.10(+0.10%) |
Apr 08, 2019 | 102.49 | 102.90 | 101.40 | 102.74 | 5,878,926 | +0.23(+0.23%) |
Apr 05, 2019 | 103.28 | 103.58 | 102.38 | 102.51 | 2,806,646 | -0.58(-0.56%) |
Apr 04, 2019 | 103.97 | 104.04 | 102.61 | 103.09 | 2,772,923 | -0.81(-0.78%) |
Apr 03, 2019 | 103.56 | 104.47 | 102.96 | 103.90 | 4,313,016 | +0.73(+0.71%) |
Apr 02, 2019 | 103.06 | 103.25 | 102.37 | 103.17 | 2,813,440 | +0.31(+0.30%) |
Apr 01, 2019 | 102.59 | 103.07 | 101.90 | 102.86 | 3,249,093 | +0.62(+0.60%) |
Mar 29, 2019 | 100.90 | 102.43 | 100.54 | 102.25 | 6,033,632 | +1.74(+1.73%) |
Mar 28, 2019 | 99.90 | 100.56 | 99.16 | 100.51 | 3,447,758 | +1.09(+1.10%) |
Mar 27, 2019 | 99.44 | 99.87 | 98.35 | 99.42 | 4,308,036 | +0.05(+0.05%) |
Mar 26, 2019 | 98.45 | 99.43 | 98.21 | 99.36 | 3,261,003 | +1.35(+1.37%) |
Mar 25, 2019 | 99.81 | 99.87 | 97.93 | 98.02 | 3,832,308 | -1.80(-1.80%) |
Mar 22, 2019 | 99.59 | 100.65 | 98.97 | 99.81 | 7,597,845 | +0.23(+0.23%) |
Mar 21, 2019 | 96.05 | 99.72 | 95.86 | 99.59 | 5,896,941 | +3.08(+3.19%) |
Mar 20, 2019 | 96.31 | 97.27 | 94.81 | 96.51 | 11,850,685 | +0.14(+0.14%) |
Mar 19, 2019 | 97.17 | 97.17 | 95.61 | 96.37 | 7,386,205 | -1.37(-1.41%) |
Mar 18, 2019 | 101.06 | 101.40 | 96.28 | 97.74 | 18,485,080 | -0.69(-0.70%) |
Mar 15, 2019 | 97.27 | 98.69 | 97.23 | 98.43 | 3,996,758 | +0.99(+1.02%) |
Mar 14, 2019 | 97.18 | 97.86 | 96.65 | 97.44 | 2,094,077 | +0.48(+0.49%) |
Mar 13, 2019 | 96.44 | 97.68 | 96.34 | 96.96 | 2,298,232 | +0.21(+0.21%) |
Mar 12, 2019 | 96.77 | 97.10 | 96.29 | 96.75 | 1,570,653 | +0.30(+0.31%) |
Mar 11, 2019 | 95.71 | 96.52 | 95.40 | 96.45 | 2,576,945 | +1.20(+1.26%) |
Mar 08, 2019 | 94.61 | 95.28 | 94.37 | 95.25 | 1,962,286 | +0.05(+0.06%) |
Mar 07, 2019 | 96.12 | 96.12 | 95.00 | 95.20 | 2,080,860 | -0.86(-0.89%) |
Mar 06, 2019 | 96.59 | 96.59 | 95.89 | 96.06 | 1,382,209 | -0.26(-0.27%) |
Mar 05, 2019 | 96.67 | 97.04 | 96.25 | 96.32 | 1,686,795 | -0.39(-0.40%) |
Mar 04, 2019 | 98.17 | 98.61 | 96.24 | 96.71 | 1,943,962 | -0.96(-0.99%) |