Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.38 | 99.61 | 97.12 | 98.72 | 727,700 | -0.29(-0.29%) |
May 30, 2019 | 97.53 | 99.80 | 97.22 | 99.01 | 587,724 | +1.98(+2.04%) |
May 29, 2019 | 99.65 | 99.65 | 96.86 | 97.03 | 634,307 | -3.10(-3.10%) |
May 28, 2019 | 101.51 | 103.03 | 99.93 | 100.13 | 839,631 | -1.30(-1.28%) |
May 24, 2019 | 100.28 | 102.19 | 99.79 | 101.43 | 503,700 | +1.83(+1.84%) |
May 23, 2019 | 99.57 | 101.00 | 98.78 | 99.60 | 639,938 | -0.25(-0.25%) |
May 22, 2019 | 100.17 | 101.09 | 99.40 | 99.85 | 478,753 | -0.51(-0.51%) |
May 21, 2019 | 99.86 | 100.76 | 98.62 | 100.36 | 534,638 | +0.55(+0.55%) |
May 20, 2019 | 98.01 | 100.21 | 97.82 | 99.81 | 452,854 | +0.94(+0.95%) |
May 17, 2019 | 98.00 | 99.97 | 97.50 | 98.87 | 737,400 | +0.40(+0.41%) |
May 16, 2019 | 97.78 | 99.38 | 97.61 | 98.47 | 766,058 | +0.94(+0.96%) |
May 15, 2019 | 98.13 | 98.51 | 95.76 | 97.53 | 780,944 | -1.73(-1.74%) |
May 14, 2019 | 98.25 | 99.66 | 96.87 | 99.26 | 596,417 | +2.01(+2.07%) |
May 13, 2019 | 98.99 | 99.15 | 96.59 | 97.25 | 777,251 | -3.46(-3.44%) |
May 10, 2019 | 98.89 | 101.18 | 97.71 | 100.71 | 868,300 | +1.96(+1.98%) |
May 09, 2019 | 97.76 | 99.42 | 97.50 | 98.75 | 1,011,332 | +0.31(+0.31%) |
May 08, 2019 | 96.75 | 99.11 | 96.21 | 98.44 | 695,457 | +1.64(+1.69%) |
May 07, 2019 | 96.38 | 97.96 | 95.87 | 96.80 | 955,506 | -0.11(-0.11%) |
May 06, 2019 | 94.61 | 97.29 | 94.50 | 96.91 | 765,140 | +0.66(+0.69%) |
May 03, 2019 | 95.83 | 96.48 | 94.89 | 96.25 | 696,400 | +0.82(+0.86%) |
May 02, 2019 | 94.47 | 95.97 | 94.13 | 95.43 | 780,078 | +0.54(+0.57%) |
May 01, 2019 | 96.08 | 96.35 | 94.31 | 94.89 | 757,425 | -0.75(-0.78%) |
Apr 30, 2019 | 96.44 | 96.50 | 94.43 | 95.64 | 775,547 | -0.62(-0.64%) |
Apr 29, 2019 | 96.12 | 96.64 | 95.50 | 96.26 | 534,973 | +0.21(+0.22%) |
Apr 26, 2019 | 94.77 | 96.13 | 92.81 | 96.05 | 477,200 | +0.88(+0.92%) |
Apr 25, 2019 | 96.79 | 97.35 | 95.05 | 95.17 | 1,040,431 | -2.04(-2.10%) |
Apr 24, 2019 | 94.71 | 97.97 | 94.71 | 97.21 | 1,480,762 | +2.64(+2.79%) |
Apr 23, 2019 | 92.47 | 94.71 | 92.01 | 94.57 | 619,299 | +2.40(+2.60%) |
Apr 22, 2019 | 92.71 | 93.48 | 91.48 | 92.17 | 752,200 | -0.60(-0.65%) |
Apr 18, 2019 | 92.87 | 94.15 | 92.38 | 92.77 | 734,500 | +0.05(+0.05%) |
Apr 17, 2019 | 94.07 | 94.69 | 91.95 | 92.72 | 712,905 | -0.78(-0.83%) |
Apr 16, 2019 | 93.85 | 94.55 | 93.04 | 93.50 | 810,287 | +0.30(+0.32%) |
Apr 15, 2019 | 91.16 | 93.26 | 91.06 | 93.20 | 1,114,036 | +2.56(+2.82%) |
Apr 12, 2019 | 91.00 | 91.54 | 90.56 | 90.64 | 988,200 | +0.04(+0.04%) |
Apr 11, 2019 | 90.65 | 90.72 | 89.92 | 90.60 | 1,341,096 | +0.18(+0.20%) |
Apr 10, 2019 | 90.00 | 90.59 | 89.31 | 90.42 | 791,104 | +0.88(+0.98%) |
Apr 09, 2019 | 89.29 | 89.91 | 88.33 | 89.54 | 724,069 | +0.15(+0.17%) |
Apr 08, 2019 | 90.00 | 90.00 | 88.70 | 89.39 | 796,264 | -0.30(-0.33%) |
Apr 05, 2019 | 88.09 | 89.85 | 87.59 | 89.69 | 1,189,500 | +2.01(+2.29%) |
Apr 04, 2019 | 85.48 | 89.81 | 84.60 | 87.68 | 1,647,811 | +2.24(+2.62%) |
Apr 03, 2019 | 85.34 | 86.27 | 84.68 | 85.44 | 718,460 | +0.66(+0.78%) |
Apr 02, 2019 | 85.87 | 87.00 | 84.04 | 84.78 | 784,183 | -1.42(-1.65%) |
Apr 01, 2019 | 85.95 | 86.76 | 84.87 | 86.20 | 935,207 | +0.87(+1.02%) |
Mar 29, 2019 | 85.89 | 86.35 | 83.95 | 85.33 | 1,084,700 | +0.07(+0.08%) |
Mar 28, 2019 | 84.26 | 87.11 | 83.61 | 85.26 | 1,458,688 | +1.84(+2.21%) |
Mar 27, 2019 | 79.11 | 84.43 | 78.76 | 83.42 | 2,174,126 | +1.86(+2.28%) |
Mar 26, 2019 | 81.69 | 82.56 | 80.46 | 81.56 | 1,584,711 | +0.77(+0.95%) |
Mar 25, 2019 | 79.23 | 81.61 | 79.00 | 80.79 | 1,224,534 | +1.36(+1.71%) |
Mar 22, 2019 | 80.12 | 81.10 | 79.42 | 79.43 | 625,300 | -1.27(-1.57%) |
Mar 21, 2019 | 79.63 | 81.60 | 79.62 | 80.70 | 758,435 | +0.81(+1.01%) |
Mar 20, 2019 | 79.63 | 80.71 | 78.72 | 79.89 | 988,798 | +0.14(+0.18%) |
Mar 19, 2019 | 81.81 | 81.94 | 79.75 | 79.75 | 1,300,651 | -1.44(-1.77%) |
Mar 18, 2019 | 79.61 | 81.50 | 79.50 | 81.19 | 579,009 | +1.73(+2.18%) |
Mar 15, 2019 | 80.49 | 80.61 | 78.10 | 79.46 | 1,146,700 | -1.17(-1.45%) |
Mar 14, 2019 | 80.21 | 80.87 | 78.81 | 80.63 | 618,079 | +0.32(+0.40%) |
Mar 13, 2019 | 79.57 | 80.84 | 79.27 | 80.31 | 728,389 | +0.73(+0.92%) |
Mar 12, 2019 | 80.50 | 80.50 | 78.39 | 79.58 | 672,874 | -0.99(-1.23%) |
Mar 11, 2019 | 80.03 | 82.13 | 79.88 | 80.57 | 800,561 | +0.63(+0.79%) |
Mar 08, 2019 | 80.32 | 81.09 | 79.11 | 79.94 | 824,300 | -1.06(-1.31%) |
Mar 07, 2019 | 83.89 | 83.89 | 80.93 | 81.00 | 1,150,788 | -3.24(-3.85%) |
Mar 06, 2019 | 85.57 | 86.06 | 83.71 | 84.24 | 753,871 | -1.24(-1.45%) |
Mar 05, 2019 | 85.47 | 86.46 | 84.98 | 85.48 | 453,618 | +0.48(+0.56%) |
Mar 04, 2019 | 87.79 | 87.79 | 84.27 | 85.00 | 815,731 | -2.74(-3.12%) |