Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.19 | 99.33 | 98.86 | 99.16 | 461,300 | +1.17(+1.19%) |
May 30, 2019 | 97.47 | 98.01 | 97.47 | 97.99 | 299,755 | +0.24(+0.25%) |
May 29, 2019 | 97.46 | 97.84 | 97.30 | 97.75 | 290,379 | +0.06(+0.06%) |
May 28, 2019 | 98.31 | 98.42 | 97.50 | 97.69 | 342,302 | -1.39(-1.40%) |
May 24, 2019 | 98.98 | 99.15 | 98.70 | 99.08 | 360,800 | +0.25(+0.25%) |
May 23, 2019 | 98.56 | 99.02 | 98.41 | 98.83 | 740,667 | -0.08(-0.08%) |
May 22, 2019 | 98.25 | 99.08 | 98.14 | 98.91 | 357,532 | +0.90(+0.92%) |
May 21, 2019 | 98.42 | 98.50 | 97.84 | 98.01 | 310,410 | -0.65(-0.66%) |
May 20, 2019 | 98.50 | 98.90 | 98.25 | 98.66 | 325,737 | -0.14(-0.14%) |
May 17, 2019 | 98.92 | 99.13 | 98.67 | 98.80 | 363,600 | -0.54(-0.54%) |
May 16, 2019 | 98.55 | 99.46 | 98.53 | 99.34 | 251,745 | +1.44(+1.47%) |
May 15, 2019 | 96.88 | 97.99 | 96.87 | 97.90 | 438,027 | +1.28(+1.32%) |
May 14, 2019 | 96.69 | 96.85 | 96.50 | 96.62 | 258,415 | -0.19(-0.20%) |
May 13, 2019 | 96.39 | 97.00 | 96.19 | 96.81 | 930,423 | -0.19(-0.20%) |
May 10, 2019 | 96.18 | 97.00 | 96.16 | 97.00 | 468,500 | +0.99(+1.03%) |
May 09, 2019 | 96.29 | 96.37 | 95.54 | 96.01 | 308,475 | -0.63(-0.65%) |
May 08, 2019 | 96.49 | 96.89 | 96.36 | 96.64 | 417,295 | +1.33(+1.40%) |
May 07, 2019 | 95.84 | 95.84 | 95.12 | 95.31 | 226,496 | -0.84(-0.87%) |
May 06, 2019 | 95.48 | 96.24 | 95.47 | 96.15 | 267,148 | +0.39(+0.41%) |
May 03, 2019 | 95.65 | 95.88 | 95.50 | 95.76 | 273,500 | +0.11(+0.12%) |
May 02, 2019 | 95.72 | 95.79 | 95.40 | 95.65 | 294,518 | -0.47(-0.49%) |
May 01, 2019 | 96.56 | 96.98 | 96.00 | 96.12 | 1,017,660 | -0.41(-0.42%) |
Apr 30, 2019 | 95.83 | 96.63 | 95.77 | 96.53 | 550,680 | +0.74(+0.77%) |
Apr 29, 2019 | 95.46 | 95.86 | 95.38 | 95.79 | 222,481 | -0.01(-0.01%) |
Apr 26, 2019 | 95.40 | 95.85 | 95.25 | 95.80 | 445,400 | +0.45(+0.47%) |
Apr 25, 2019 | 94.72 | 95.57 | 94.67 | 95.35 | 1,119,020 | +0.07(+0.07%) |
Apr 24, 2019 | 95.38 | 95.70 | 95.06 | 95.28 | 1,512,873 | +0.19(+0.20%) |
Apr 23, 2019 | 94.72 | 95.31 | 94.65 | 95.09 | 1,001,537 | +0.31(+0.33%) |
Apr 22, 2019 | 94.85 | 94.85 | 94.38 | 94.78 | 478,453 | +0.06(+0.07%) |
Apr 18, 2019 | 94.54 | 94.77 | 94.23 | 94.71 | 421,300 | +0.37(+0.39%) |
Apr 17, 2019 | 93.54 | 94.36 | 93.46 | 94.34 | 404,379 | +0.23(+0.24%) |
Apr 16, 2019 | 94.25 | 94.48 | 93.98 | 94.11 | 978,534 | +0.03(+0.03%) |
Apr 15, 2019 | 93.72 | 94.14 | 93.51 | 94.08 | 704,685 | -1.47(-1.54%) |
Apr 12, 2019 | 95.23 | 95.71 | 95.05 | 95.55 | 412,800 | -0.50(-0.52%) |
Apr 11, 2019 | 96.13 | 96.27 | 95.81 | 96.05 | 232,137 | -0.61(-0.63%) |
Apr 10, 2019 | 96.53 | 96.99 | 96.49 | 96.66 | 262,165 | -0.03(-0.03%) |
Apr 09, 2019 | 96.25 | 96.80 | 96.06 | 96.69 | 296,014 | +1.06(+1.11%) |
Apr 08, 2019 | 95.74 | 96.03 | 95.49 | 95.62 | 250,219 | +0.03(+0.03%) |
Apr 05, 2019 | 95.50 | 95.88 | 95.46 | 95.60 | 276,700 | +0.06(+0.06%) |
Apr 04, 2019 | 95.13 | 95.55 | 95.10 | 95.54 | 347,540 | -0.15(-0.16%) |
Apr 03, 2019 | 95.09 | 95.80 | 95.04 | 95.69 | 416,551 | +0.78(+0.82%) |
Apr 02, 2019 | 94.66 | 94.99 | 94.44 | 94.91 | 322,951 | +0.20(+0.21%) |
Apr 01, 2019 | 95.11 | 95.17 | 94.56 | 94.71 | 367,165 | -0.61(-0.64%) |
Mar 29, 2019 | 95.29 | 95.40 | 95.07 | 95.32 | 431,700 | -0.21(-0.22%) |
Mar 28, 2019 | 95.87 | 96.04 | 95.36 | 95.53 | 407,663 | -0.07(-0.07%) |
Mar 27, 2019 | 95.48 | 96.14 | 95.17 | 95.60 | 288,275 | -0.14(-0.15%) |
Mar 26, 2019 | 95.52 | 96.12 | 95.38 | 95.74 | 334,556 | +1.17(+1.24%) |
Mar 25, 2019 | 94.58 | 94.90 | 94.32 | 94.57 | 415,064 | +0.40(+0.42%) |
Mar 22, 2019 | 94.88 | 95.29 | 94.14 | 94.17 | 300,100 | -2.03(-2.11%) |
Mar 21, 2019 | 95.92 | 96.20 | 95.76 | 96.20 | 429,915 | +1.10(+1.16%) |
Mar 20, 2019 | 94.52 | 95.64 | 94.30 | 95.10 | 1,074,706 | +0.64(+0.68%) |
Mar 19, 2019 | 94.97 | 95.07 | 94.31 | 94.46 | 249,219 | +0.14(+0.15%) |
Mar 18, 2019 | 93.87 | 94.36 | 93.84 | 94.32 | 488,486 | +0.82(+0.88%) |
Mar 15, 2019 | 94.15 | 94.25 | 93.47 | 93.50 | 531,800 | -0.60(-0.64%) |
Mar 14, 2019 | 93.90 | 94.38 | 93.85 | 94.10 | 372,520 | +1.05(+1.13%) |
Mar 13, 2019 | 92.85 | 93.14 | 92.38 | 93.05 | 461,414 | +0.80(+0.87%) |
Mar 12, 2019 | 91.89 | 92.34 | 91.80 | 92.25 | 282,393 | +0.09(+0.10%) |
Mar 11, 2019 | 91.68 | 92.22 | 91.64 | 92.16 | 389,381 | +0.22(+0.23%) |
Mar 08, 2019 | 91.82 | 92.32 | 91.72 | 91.94 | 420,200 | +0.43(+0.47%) |
Mar 07, 2019 | 92.15 | 92.25 | 91.46 | 91.51 | 316,079 | +0.30(+0.32%) |
Mar 06, 2019 | 90.99 | 91.39 | 90.83 | 91.22 | 292,034 | -0.41(-0.45%) |
Mar 05, 2019 | 90.81 | 91.72 | 90.78 | 91.63 | 637,914 | +0.68(+0.75%) |
Mar 04, 2019 | 91.25 | 91.27 | 90.61 | 90.95 | 398,835 | +0.19(+0.21%) |