Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.60 | 93.09 | 92.39 | 92.86 | 50,469 | -0.33(-0.36%) |
May 30, 2019 | 93.03 | 93.36 | 92.91 | 93.20 | 48,094 | +0.35(+0.38%) |
May 29, 2019 | 92.51 | 92.93 | 92.47 | 92.84 | 101,537 | -0.39(-0.42%) |
May 28, 2019 | 94.22 | 94.49 | 93.23 | 93.23 | 48,372 | -0.81(-0.86%) |
May 24, 2019 | 94.28 | 94.28 | 93.78 | 94.05 | 54,564 | +0.16(+0.17%) |
May 23, 2019 | 94.01 | 94.02 | 93.43 | 93.88 | 141,153 | -0.61(-0.65%) |
May 22, 2019 | 94.20 | 94.53 | 94.10 | 94.50 | 99,386 | +0.20(+0.21%) |
May 21, 2019 | 94.05 | 94.41 | 94.05 | 94.30 | 128,939 | +0.66(+0.71%) |
May 20, 2019 | 93.87 | 94.07 | 93.38 | 93.64 | 72,594 | -0.41(-0.44%) |
May 17, 2019 | 93.75 | 94.44 | 93.75 | 94.05 | 133,921 | -0.25(-0.27%) |
May 16, 2019 | 93.64 | 94.53 | 93.64 | 94.30 | 49,281 | +1.02(+1.09%) |
May 15, 2019 | 92.49 | 93.56 | 92.44 | 93.28 | 164,518 | +0.35(+0.38%) |
May 14, 2019 | 92.61 | 93.41 | 92.61 | 92.93 | 67,442 | +0.52(+0.57%) |
May 13, 2019 | 92.42 | 92.80 | 92.02 | 92.40 | 51,409 | -1.36(-1.45%) |
May 10, 2019 | 92.38 | 93.87 | 92.08 | 93.76 | 40,951 | +0.98(+1.05%) |
May 09, 2019 | 92.27 | 92.84 | 91.87 | 92.78 | 49,678 | -0.00(-0.00%) |
May 08, 2019 | 92.74 | 93.22 | 92.72 | 92.79 | 37,047 | +0.03(+0.03%) |
May 07, 2019 | 93.57 | 93.57 | 92.33 | 92.76 | 37,459 | -1.29(-1.37%) |
May 06, 2019 | 93.33 | 94.11 | 92.81 | 94.05 | 74,902 | -0.09(-0.10%) |
May 03, 2019 | 93.74 | 94.17 | 93.59 | 94.14 | 29,330 | +0.61(+0.66%) |
May 02, 2019 | 93.26 | 93.73 | 93.06 | 93.52 | 127,255 | +0.12(+0.13%) |
May 01, 2019 | 94.21 | 94.22 | 93.34 | 93.41 | 53,344 | -0.87(-0.92%) |
Apr 30, 2019 | 93.56 | 94.27 | 93.48 | 94.27 | 66,766 | +0.72(+0.77%) |
Apr 29, 2019 | 93.50 | 93.68 | 93.48 | 93.55 | 38,498 | +0.02(+0.02%) |
Apr 26, 2019 | 93.10 | 93.53 | 93.03 | 93.53 | 60,541 | +0.57(+0.61%) |
Apr 25, 2019 | 92.66 | 93.07 | 92.34 | 92.96 | 46,597 | -0.10(-0.11%) |
Apr 24, 2019 | 93.05 | 93.26 | 92.94 | 93.06 | 44,467 | +0.03(+0.03%) |
Apr 23, 2019 | 92.88 | 93.03 | 92.24 | 93.03 | 49,103 | +0.87(+0.94%) |
Apr 22, 2019 | 92.63 | 92.63 | 91.95 | 92.17 | 50,505 | -0.20(-0.22%) |
Apr 18, 2019 | 92.37 | 92.45 | 91.98 | 92.37 | 75,815 | +0.20(+0.22%) |
Apr 17, 2019 | 92.85 | 92.85 | 92.04 | 92.17 | 20,412 | -0.38(-0.41%) |
Apr 16, 2019 | 92.99 | 92.99 | 92.34 | 92.55 | 30,968 | -0.07(-0.08%) |
Apr 15, 2019 | 92.66 | 92.76 | 92.44 | 92.62 | 29,092 | +0.06(+0.07%) |
Apr 12, 2019 | 92.68 | 92.68 | 92.15 | 92.56 | 40,287 | +0.68(+0.74%) |
Apr 11, 2019 | 91.69 | 91.88 | 91.51 | 91.88 | 57,937 | +0.26(+0.29%) |
Apr 10, 2019 | 91.49 | 91.62 | 91.37 | 91.62 | 41,017 | +0.29(+0.32%) |
Apr 09, 2019 | 91.65 | 91.65 | 91.15 | 91.33 | 72,324 | -0.36(-0.39%) |
Apr 08, 2019 | 91.63 | 91.69 | 91.30 | 91.69 | 34,085 | +0.01(+0.01%) |
Apr 05, 2019 | 91.46 | 91.68 | 91.44 | 91.68 | 33,978 | +0.30(+0.33%) |
Apr 04, 2019 | 91.44 | 91.44 | 91.10 | 91.38 | 30,947 | -0.04(-0.04%) |
Apr 03, 2019 | 91.63 | 91.63 | 91.16 | 91.42 | 147,617 | +0.16(+0.18%) |
Apr 02, 2019 | 91.02 | 91.29 | 90.97 | 91.25 | 33,793 | -0.07(-0.08%) |
Apr 01, 2019 | 91.31 | 91.36 | 90.90 | 91.33 | 70,048 | +0.66(+0.73%) |
Mar 29, 2019 | 90.62 | 90.67 | 90.28 | 90.67 | 22,578 | +0.45(+0.50%) |
Mar 28, 2019 | 90.03 | 90.22 | 89.66 | 90.22 | 19,553 | +0.50(+0.56%) |
Mar 27, 2019 | 89.94 | 90.07 | 89.31 | 89.71 | 19,051 | -0.27(-0.30%) |
Mar 26, 2019 | 89.60 | 90.05 | 89.54 | 89.98 | 29,326 | +0.76(+0.85%) |
Mar 25, 2019 | 89.02 | 89.47 | 88.91 | 89.22 | 146,948 | +0.04(+0.04%) |
Mar 22, 2019 | 90.10 | 90.10 | 89.11 | 89.18 | 30,104 | -0.92(-1.02%) |
Mar 21, 2019 | 88.91 | 90.25 | 88.91 | 90.10 | 27,287 | +0.95(+1.07%) |
Mar 20, 2019 | 89.57 | 89.82 | 88.97 | 89.15 | 37,736 | -0.46(-0.52%) |
Mar 19, 2019 | 90.26 | 90.26 | 89.38 | 89.61 | 60,185 | -0.26(-0.29%) |
Mar 18, 2019 | 89.90 | 89.95 | 89.65 | 89.87 | 47,807 | +0.14(+0.16%) |
Mar 15, 2019 | 89.81 | 89.95 | 89.50 | 89.73 | 74,487 | +0.33(+0.37%) |
Mar 14, 2019 | 89.63 | 89.63 | 89.17 | 89.40 | 37,154 | -0.02(-0.02%) |
Mar 13, 2019 | 89.51 | 89.73 | 89.40 | 89.42 | 16,425 | +0.39(+0.44%) |
Mar 12, 2019 | 89.08 | 89.24 | 88.93 | 89.03 | 22,999 | +0.26(+0.30%) |
Mar 11, 2019 | 88.27 | 88.76 | 88.27 | 88.76 | 20,175 | +0.87(+0.99%) |
Mar 08, 2019 | 87.65 | 87.89 | 87.40 | 87.89 | 31,236 | -0.04(-0.04%) |
Mar 07, 2019 | 88.56 | 88.56 | 87.71 | 87.93 | 55,710 | -0.45(-0.51%) |
Mar 06, 2019 | 89.12 | 89.12 | 88.34 | 88.38 | 16,623 | -0.40(-0.46%) |
Mar 05, 2019 | 89.46 | 89.46 | 88.78 | 88.78 | 99,860 | -0.10(-0.11%) |
Mar 04, 2019 | 89.78 | 89.78 | 88.15 | 88.88 | 32,052 | -0.43(-0.48%) |