Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1057 | 1062 | 1050 | 1055 | 55,386 | -10.86(-1.02%) |
May 30, 2019 | 1061 | 1075 | 1052 | 1066 | 46,508 | +6.87(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,482 | -17.12(-1.59%) |
May 28, 2019 | 1065 | 1084 | 1060 | 1076 | 85,317 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1078 | 1064 | 1064 | 57,399 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1064 | 1074 | 74,761 | +0.68(+0.06%) |
May 22, 2019 | 1072 | 1082 | 1067 | 1073 | 50,302 | -1.79(-0.17%) |
May 21, 2019 | 1064 | 1079 | 1058 | 1075 | 36,408 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1071 | 1060 | 1061 | 131,162 | -12.57(-1.17%) |
May 17, 2019 | 1058 | 1081 | 1058 | 1074 | 85,507 | +10.93(+1.03%) |
May 16, 2019 | 1048 | 1064 | 1048 | 1063 | 39,017 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1056 | 1037 | 1048 | 99,793 | +5.30(+0.51%) |
May 14, 2019 | 1018 | 1051 | 1018 | 1042 | 57,705 | +27.85(+2.75%) |
May 13, 2019 | 1017 | 1022 | 1006 | 1014 | 67,879 | -13.37(-1.30%) |
May 10, 2019 | 1031 | 1041 | 996.04 | 1028 | 74,792 | -8.79(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1021 | 1037 | 129,229 | +8.25(+0.80%) |
May 08, 2019 | 1018 | 1039 | 1018 | 1028 | 133,280 | +10.11(+0.99%) |
May 07, 2019 | 1013 | 1022 | 1000 | 1018 | 62,153 | -0.43(-0.04%) |
May 06, 2019 | 1012 | 1019 | 1009 | 1019 | 99,015 | -0.46(-0.05%) |
May 03, 2019 | 996.38 | 1019 | 994.74 | 1019 | 96,116 | +26.03(+2.62%) |
May 02, 2019 | 984.59 | 994.80 | 979.44 | 993.15 | 78,971 | +7.47(+0.76%) |
May 01, 2019 | 998.74 | 1014 | 984.75 | 985.68 | 90,211 | -13.99(-1.40%) |
Apr 30, 2019 | 985.09 | 1004 | 985.08 | 999.66 | 80,732 | +15.76(+1.60%) |
Apr 29, 2019 | 975.18 | 991.33 | 974.39 | 983.90 | 58,104 | +9.84(+1.01%) |
Apr 26, 2019 | 962.92 | 981.16 | 962.92 | 974.06 | 56,439 | +11.51(+1.20%) |
Apr 25, 2019 | 964.03 | 970.89 | 951.41 | 962.55 | 46,308 | +1.90(+0.20%) |
Apr 24, 2019 | 962.40 | 962.78 | 955.63 | 960.65 | 23,677 | -1.61(-0.17%) |
Apr 23, 2019 | 965.49 | 971.27 | 961.15 | 962.26 | 61,438 | -3.12(-0.32%) |
Apr 22, 2019 | 963.37 | 978.24 | 962.80 | 965.38 | 75,160 | -0.97(-0.10%) |
Apr 18, 2019 | 969.63 | 972.87 | 953.92 | 966.35 | 63,334 | +0.04(+0.00%) |
Apr 17, 2019 | 966.74 | 973.96 | 959.22 | 966.32 | 73,944 | +1.24(+0.13%) |
Apr 16, 2019 | 963.68 | 971.93 | 959.21 | 965.07 | 48,923 | +2.72(+0.28%) |
Apr 15, 2019 | 959.80 | 971.88 | 955.80 | 962.35 | 64,520 | +3.86(+0.40%) |
Apr 12, 2019 | 971.83 | 971.83 | 955.36 | 958.49 | 70,867 | -8.26(-0.85%) |
Apr 11, 2019 | 962.99 | 971.38 | 952.81 | 966.75 | 84,416 | +6.05(+0.63%) |
Apr 10, 2019 | 955.43 | 967.12 | 954.29 | 960.70 | 51,354 | +7.62(+0.80%) |
Apr 09, 2019 | 951.76 | 958.56 | 942.52 | 953.08 | 55,145 | -0.07(-0.01%) |
Apr 08, 2019 | 945.77 | 954.86 | 942.90 | 953.16 | 78,125 | +7.38(+0.78%) |
Apr 05, 2019 | 939.18 | 948.94 | 938.52 | 945.78 | 39,677 | +9.41(+1.00%) |
Apr 04, 2019 | 934.56 | 944.76 | 924.45 | 936.37 | 71,363 | +4.39(+0.47%) |
Apr 03, 2019 | 943.55 | 948.26 | 927.84 | 931.98 | 65,653 | -9.75(-1.04%) |
Apr 02, 2019 | 942.11 | 946.98 | 929.41 | 941.72 | 76,847 | +1.36(+0.14%) |
Apr 01, 2019 | 934.12 | 943.58 | 926.75 | 940.37 | 74,589 | +15.31(+1.65%) |
Mar 29, 2019 | 932.63 | 932.63 | 918.13 | 925.06 | 31,190 | -4.35(-0.47%) |
Mar 28, 2019 | 925.17 | 932.15 | 918.20 | 929.40 | 36,055 | +5.07(+0.55%) |
Mar 27, 2019 | 922.83 | 925.54 | 917.21 | 924.33 | 42,929 | +4.04(+0.44%) |
Mar 26, 2019 | 911.30 | 920.36 | 908.87 | 920.29 | 69,055 | +15.38(+1.70%) |
Mar 25, 2019 | 902.09 | 910.06 | 896.78 | 904.90 | 57,127 | -0.41(-0.04%) |
Mar 22, 2019 | 890.72 | 912.43 | 890.72 | 905.31 | 76,277 | +17.53(+1.97%) |
Mar 21, 2019 | 883.70 | 895.55 | 883.70 | 887.78 | 68,687 | +3.60(+0.41%) |
Mar 20, 2019 | 887.91 | 893.53 | 880.48 | 884.18 | 60,407 | -4.67(-0.52%) |
Mar 19, 2019 | 890.30 | 890.74 | 881.20 | 888.84 | 76,769 | +2.77(+0.31%) |
Mar 18, 2019 | 892.41 | 892.41 | 873.80 | 886.07 | 80,558 | -6.67(-0.75%) |
Mar 15, 2019 | 888.88 | 897.50 | 888.23 | 892.75 | 87,310 | +3.09(+0.35%) |
Mar 14, 2019 | 882.60 | 890.07 | 879.75 | 889.65 | 62,890 | +3.83(+0.43%) |
Mar 13, 2019 | 886.05 | 890.40 | 881.35 | 885.83 | 72,619 | +5.00(+0.57%) |
Mar 12, 2019 | 872.36 | 881.15 | 871.84 | 880.83 | 51,006 | +8.25(+0.95%) |
Mar 11, 2019 | 867.20 | 880.03 | 861.22 | 872.58 | 59,379 | +5.20(+0.60%) |
Mar 08, 2019 | 872.26 | 872.88 | 858.67 | 867.38 | 68,427 | -8.02(-0.92%) |
Mar 07, 2019 | 872.71 | 886.41 | 870.72 | 875.40 | 71,849 | +1.06(+0.12%) |
Mar 06, 2019 | 893.39 | 896.95 | 871.81 | 874.35 | 57,815 | -17.35(-1.95%) |
Mar 05, 2019 | 896.52 | 897.79 | 885.69 | 891.70 | 60,436 | -4.76(-0.53%) |
Mar 04, 2019 | 895.97 | 897.74 | 878.89 | 896.46 | 56,282 | +2.53(+0.28%) |