Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.10 | 93.52 | 91.96 | 93.43 | 2,863,718 | +0.73(+0.79%) |
May 30, 2019 | 91.18 | 92.79 | 91.18 | 92.70 | 1,603,922 | +1.73(+1.91%) |
May 29, 2019 | 90.91 | 91.05 | 90.33 | 90.97 | 1,093,679 | -0.14(-0.15%) |
May 28, 2019 | 92.36 | 92.94 | 90.75 | 91.10 | 4,061,990 | -1.09(-1.18%) |
May 24, 2019 | 92.94 | 93.22 | 92.13 | 92.19 | 1,086,026 | -0.37(-0.39%) |
May 23, 2019 | 92.46 | 92.72 | 91.86 | 92.56 | 1,214,938 | -0.06(-0.07%) |
May 22, 2019 | 92.88 | 93.05 | 92.46 | 92.62 | 1,294,199 | -0.29(-0.31%) |
May 21, 2019 | 92.38 | 93.25 | 92.23 | 92.91 | 2,347,014 | +1.00(+1.08%) |
May 20, 2019 | 92.31 | 92.53 | 91.84 | 91.92 | 1,472,631 | -0.56(-0.60%) |
May 17, 2019 | 91.62 | 92.63 | 91.42 | 92.47 | 1,505,692 | +0.39(+0.43%) |
May 16, 2019 | 92.22 | 92.79 | 91.76 | 92.08 | 2,032,469 | +0.47(+0.51%) |
May 15, 2019 | 91.52 | 92.09 | 91.30 | 91.62 | 1,179,540 | +0.09(+0.10%) |
May 14, 2019 | 91.30 | 92.14 | 91.28 | 91.52 | 1,499,644 | +0.25(+0.27%) |
May 13, 2019 | 91.25 | 91.62 | 90.38 | 91.28 | 1,414,669 | -0.93(-1.01%) |
May 10, 2019 | 91.34 | 92.58 | 91.12 | 92.21 | 1,740,587 | +0.63(+0.68%) |
May 09, 2019 | 90.89 | 91.64 | 90.38 | 91.58 | 1,426,439 | +0.23(+0.25%) |
May 08, 2019 | 91.97 | 92.13 | 91.34 | 91.35 | 2,307,251 | -0.89(-0.97%) |
May 07, 2019 | 92.42 | 92.98 | 91.39 | 92.24 | 1,835,838 | -0.85(-0.92%) |
May 06, 2019 | 92.47 | 93.28 | 92.32 | 93.10 | 1,135,002 | -0.28(-0.30%) |
May 03, 2019 | 92.80 | 94.07 | 92.76 | 93.38 | 1,891,182 | +0.89(+0.96%) |
May 02, 2019 | 92.33 | 93.27 | 92.02 | 92.49 | 2,010,226 | -0.18(-0.20%) |
May 01, 2019 | 92.27 | 93.41 | 91.52 | 92.67 | 2,396,485 | -2.23(-2.35%) |
Apr 30, 2019 | 94.44 | 94.97 | 94.03 | 94.90 | 2,399,127 | +0.54(+0.57%) |
Apr 29, 2019 | 94.68 | 94.68 | 93.82 | 94.36 | 1,620,584 | -0.26(-0.28%) |
Apr 26, 2019 | 94.43 | 94.94 | 94.06 | 94.62 | 1,505,179 | +0.58(+0.62%) |
Apr 25, 2019 | 93.72 | 94.26 | 93.19 | 94.04 | 1,165,187 | +0.10(+0.11%) |
Apr 24, 2019 | 93.87 | 94.58 | 93.72 | 93.94 | 1,435,067 | +0.38(+0.41%) |
Apr 23, 2019 | 93.73 | 94.72 | 93.39 | 93.56 | 1,621,482 | -0.24(-0.25%) |
Apr 22, 2019 | 93.63 | 93.96 | 93.39 | 93.80 | 916,500 | -0.13(-0.14%) |
Apr 18, 2019 | 92.45 | 94.02 | 92.37 | 93.92 | 1,387,695 | +1.65(+1.79%) |
Apr 17, 2019 | 92.62 | 92.83 | 92.12 | 92.27 | 1,008,814 | -0.12(-0.13%) |
Apr 16, 2019 | 92.72 | 92.80 | 91.93 | 92.39 | 949,896 | -0.01(-0.01%) |
Apr 15, 2019 | 92.16 | 92.87 | 92.02 | 92.40 | 1,357,429 | +0.22(+0.24%) |
Apr 12, 2019 | 91.82 | 92.36 | 91.72 | 92.18 | 1,312,343 | +0.57(+0.63%) |
Apr 11, 2019 | 90.73 | 91.64 | 90.66 | 91.61 | 1,286,866 | +0.66(+0.73%) |
Apr 10, 2019 | 90.81 | 91.32 | 90.47 | 90.94 | 1,306,518 | +0.51(+0.56%) |
Apr 09, 2019 | 90.12 | 90.47 | 89.99 | 90.43 | 1,092,291 | -0.10(-0.11%) |
Apr 08, 2019 | 90.69 | 90.82 | 90.00 | 90.53 | 1,474,039 | -0.34(-0.37%) |
Apr 05, 2019 | 91.20 | 91.43 | 90.77 | 90.87 | 1,760,168 | -0.45(-0.49%) |
Apr 04, 2019 | 91.43 | 91.61 | 90.85 | 91.32 | 946,828 | -0.08(-0.09%) |
Apr 03, 2019 | 91.35 | 91.53 | 90.78 | 91.40 | 1,166,249 | +0.33(+0.36%) |
Apr 02, 2019 | 91.54 | 91.54 | 90.44 | 91.07 | 1,055,585 | -0.36(-0.40%) |
Apr 01, 2019 | 91.30 | 91.60 | 90.74 | 91.43 | 1,314,804 | +0.70(+0.77%) |
Mar 29, 2019 | 90.63 | 91.00 | 90.16 | 90.73 | 2,592,345 | +0.61(+0.68%) |
Mar 28, 2019 | 90.02 | 90.32 | 89.60 | 90.12 | 1,746,315 | +0.15(+0.16%) |
Mar 27, 2019 | 89.60 | 90.37 | 89.60 | 89.98 | 1,672,994 | +0.21(+0.23%) |
Mar 26, 2019 | 90.11 | 90.13 | 89.28 | 89.77 | 1,497,216 | -0.20(-0.22%) |
Mar 25, 2019 | 90.20 | 90.46 | 89.79 | 89.97 | 1,418,747 | +0.00(+0.00%) |
Mar 22, 2019 | 90.14 | 90.63 | 89.76 | 89.97 | 1,136,777 | -0.20(-0.22%) |
Mar 21, 2019 | 89.38 | 90.25 | 89.26 | 90.17 | 1,115,541 | +0.56(+0.63%) |
Mar 20, 2019 | 89.31 | 89.99 | 89.05 | 89.61 | 3,221,746 | -0.61(-0.68%) |
Mar 19, 2019 | 90.49 | 90.92 | 89.67 | 90.22 | 2,393,145 | -0.91(-1.00%) |
Mar 18, 2019 | 91.72 | 92.17 | 90.82 | 91.12 | 1,776,802 | -0.60(-0.65%) |
Mar 15, 2019 | 90.08 | 91.75 | 89.75 | 91.72 | 4,342,723 | +1.75(+1.94%) |
Mar 14, 2019 | 89.36 | 89.99 | 89.13 | 89.98 | 1,451,796 | +0.31(+0.34%) |
Mar 13, 2019 | 89.38 | 89.96 | 89.24 | 89.67 | 2,211,741 | +0.60(+0.67%) |
Mar 12, 2019 | 89.12 | 89.16 | 88.37 | 89.07 | 2,060,580 | +0.17(+0.19%) |
Mar 11, 2019 | 88.03 | 88.92 | 87.95 | 88.90 | 1,613,255 | +1.02(+1.16%) |
Mar 08, 2019 | 87.18 | 87.90 | 86.92 | 87.88 | 1,970,495 | +0.12(+0.13%) |
Mar 07, 2019 | 87.68 | 87.78 | 87.17 | 87.76 | 2,091,788 | -0.05(-0.06%) |
Mar 06, 2019 | 87.33 | 88.13 | 87.28 | 87.82 | 2,131,604 | +0.61(+0.70%) |
Mar 05, 2019 | 86.64 | 87.22 | 86.21 | 87.21 | 1,862,173 | +0.72(+0.83%) |
Mar 04, 2019 | 87.09 | 87.09 | 86.14 | 86.49 | 2,520,587 | -0.21(-0.24%) |