Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.02 | 94.44 | 93.65 | 93.79 | 5,560,300 | -0.78(-0.82%) |
May 30, 2019 | 93.82 | 94.62 | 93.82 | 94.57 | 2,649,270 | +0.72(+0.77%) |
May 29, 2019 | 93.96 | 94.12 | 93.26 | 93.85 | 5,139,112 | -0.49(-0.52%) |
May 28, 2019 | 95.44 | 95.69 | 94.31 | 94.34 | 5,654,527 | -0.90(-0.94%) |
May 24, 2019 | 95.79 | 96.02 | 95.19 | 95.24 | 3,464,900 | -0.39(-0.41%) |
May 23, 2019 | 95.95 | 96.27 | 95.37 | 95.63 | 4,869,969 | -0.73(-0.76%) |
May 22, 2019 | 96.00 | 96.48 | 95.75 | 96.36 | 3,014,300 | +0.11(+0.11%) |
May 21, 2019 | 95.04 | 96.26 | 95.04 | 96.25 | 2,892,332 | +1.41(+1.49%) |
May 20, 2019 | 94.94 | 95.17 | 94.63 | 94.84 | 4,497,032 | -0.58(-0.61%) |
May 17, 2019 | 95.13 | 95.84 | 95.00 | 95.42 | 4,185,800 | -0.09(-0.09%) |
May 16, 2019 | 95.00 | 96.46 | 94.94 | 95.51 | 7,506,965 | +0.55(+0.58%) |
May 15, 2019 | 93.74 | 95.09 | 93.74 | 94.96 | 3,433,748 | +0.81(+0.86%) |
May 14, 2019 | 94.24 | 94.68 | 94.10 | 94.15 | 3,465,974 | +0.10(+0.11%) |
May 13, 2019 | 94.47 | 94.89 | 94.00 | 94.05 | 6,204,049 | -1.46(-1.53%) |
May 10, 2019 | 95.24 | 95.77 | 94.46 | 95.51 | 5,056,300 | +0.04(+0.04%) |
May 09, 2019 | 95.18 | 95.62 | 94.91 | 95.47 | 4,433,527 | -0.24(-0.25%) |
May 08, 2019 | 95.31 | 95.84 | 94.94 | 95.71 | 5,062,262 | +0.25(+0.26%) |
May 07, 2019 | 95.86 | 96.25 | 95.14 | 95.46 | 4,765,168 | -1.01(-1.05%) |
May 06, 2019 | 95.92 | 96.62 | 95.82 | 96.47 | 3,626,162 | -0.41(-0.42%) |
May 03, 2019 | 95.83 | 97.07 | 95.42 | 96.88 | 6,036,600 | +1.67(+1.75%) |
May 02, 2019 | 95.13 | 95.45 | 94.86 | 95.21 | 4,871,803 | +0.19(+0.20%) |
May 01, 2019 | 94.54 | 95.32 | 94.11 | 95.02 | 5,063,717 | +0.36(+0.38%) |
Apr 30, 2019 | 94.77 | 94.88 | 94.32 | 94.66 | 5,785,502 | +0.06(+0.06%) |
Apr 29, 2019 | 94.02 | 95.19 | 94.02 | 94.60 | 4,783,086 | +0.38(+0.40%) |
Apr 26, 2019 | 94.20 | 94.40 | 93.65 | 94.22 | 3,673,600 | +0.30(+0.32%) |
Apr 25, 2019 | 93.29 | 94.15 | 92.85 | 93.92 | 5,472,578 | +0.82(+0.88%) |
Apr 24, 2019 | 93.69 | 93.90 | 93.02 | 93.10 | 5,675,086 | -0.57(-0.61%) |
Apr 23, 2019 | 93.42 | 93.87 | 93.19 | 93.67 | 6,984,447 | +0.25(+0.27%) |
Apr 22, 2019 | 93.70 | 94.06 | 93.21 | 93.42 | 5,837,398 | -0.34(-0.36%) |
Apr 18, 2019 | 94.67 | 94.69 | 93.32 | 93.76 | 10,590,699 | -0.54(-0.57%) |
Apr 17, 2019 | 94.67 | 94.77 | 93.97 | 94.30 | 7,581,568 | -0.25(-0.26%) |
Apr 16, 2019 | 95.15 | 95.44 | 94.47 | 94.55 | 8,169,284 | -0.55(-0.58%) |
Apr 15, 2019 | 94.14 | 95.20 | 93.93 | 95.10 | 7,268,128 | +0.96(+1.02%) |
Apr 12, 2019 | 94.25 | 94.99 | 94.00 | 94.14 | 14,038,200 | -0.09(-0.10%) |
Apr 11, 2019 | 94.39 | 94.69 | 93.71 | 94.23 | 9,235,145 | -0.10(-0.11%) |
Apr 10, 2019 | 94.26 | 94.64 | 93.85 | 94.33 | 6,861,002 | +0.24(+0.26%) |
Apr 09, 2019 | 94.75 | 95.00 | 93.57 | 94.09 | 8,050,323 | -0.91(-0.96%) |
Apr 08, 2019 | 94.94 | 95.18 | 94.70 | 95.00 | 8,981,348 | +0.20(+0.21%) |
Apr 05, 2019 | 94.25 | 94.98 | 94.17 | 94.80 | 9,655,600 | +0.43(+0.46%) |
Apr 04, 2019 | 93.57 | 94.48 | 93.57 | 94.37 | 10,752,341 | +0.52(+0.55%) |
Apr 03, 2019 | 93.68 | 94.17 | 93.31 | 93.85 | 12,462,307 | +0.41(+0.44%) |
Apr 02, 2019 | 93.45 | 94.18 | 93.39 | 93.44 | 8,820,498 | -0.26(-0.28%) |
Apr 01, 2019 | 94.20 | 94.45 | 93.17 | 93.70 | 15,494,072 | -0.64(-0.68%) |
Mar 29, 2019 | 92.77 | 94.71 | 92.11 | 94.34 | 43,366,700 | +6.89(+7.88%) |
Mar 28, 2019 | 88.77 | 89.70 | 86.21 | 87.45 | 12,590,943 | -1.33(-1.50%) |
Mar 27, 2019 | 89.01 | 90.17 | 88.58 | 88.78 | 8,440,323 | -0.42(-0.47%) |
Mar 26, 2019 | 88.46 | 89.61 | 88.33 | 89.20 | 7,135,841 | +1.28(+1.46%) |
Mar 25, 2019 | 88.13 | 88.64 | 87.57 | 87.92 | 8,468,243 | -0.23(-0.26%) |
Mar 22, 2019 | 89.22 | 89.50 | 87.96 | 88.15 | 7,324,200 | -1.48(-1.65%) |
Mar 21, 2019 | 87.76 | 89.63 | 87.76 | 89.63 | 4,834,321 | +1.26(+1.43%) |
Mar 20, 2019 | 88.92 | 89.19 | 88.02 | 88.37 | 6,681,573 | -0.70(-0.79%) |
Mar 19, 2019 | 88.30 | 89.27 | 88.17 | 89.07 | 6,038,226 | +1.08(+1.23%) |
Mar 18, 2019 | 88.40 | 88.60 | 87.67 | 87.99 | 5,355,673 | -0.47(-0.53%) |
Mar 15, 2019 | 88.83 | 88.86 | 87.72 | 88.46 | 10,045,500 | +0.17(+0.19%) |
Mar 14, 2019 | 88.00 | 88.94 | 87.03 | 88.29 | 15,001,030 | +0.99(+1.13%) |
Mar 13, 2019 | 85.76 | 87.45 | 85.76 | 87.30 | 7,932,732 | +1.70(+1.99%) |
Mar 12, 2019 | 85.72 | 86.28 | 85.09 | 85.60 | 8,936,651 | +0.34(+0.40%) |
Mar 11, 2019 | 84.71 | 85.66 | 84.58 | 85.26 | 7,045,354 | +0.80(+0.95%) |
Mar 08, 2019 | 85.11 | 85.54 | 84.18 | 84.46 | 9,386,300 | -1.26(-1.47%) |
Mar 07, 2019 | 86.73 | 86.81 | 85.54 | 85.72 | 8,859,994 | -0.86(-0.99%) |
Mar 06, 2019 | 86.60 | 86.79 | 85.21 | 86.58 | 10,064,543 | +0.33(+0.38%) |
Mar 05, 2019 | 85.65 | 86.67 | 85.25 | 86.25 | 10,590,872 | +0.51(+0.59%) |
Mar 04, 2019 | 86.24 | 86.36 | 84.78 | 85.74 | 11,736,265 | -0.22(-0.26%) |