Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.70 | 106.83 | 104.73 | 106.39 | 263,285 | -0.22(-0.21%) |
May 30, 2019 | 105.89 | 106.73 | 105.71 | 106.62 | 136,984 | +0.76(+0.72%) |
May 29, 2019 | 105.71 | 106.55 | 105.46 | 105.86 | 198,941 | -0.19(-0.18%) |
May 28, 2019 | 106.18 | 106.72 | 105.85 | 106.05 | 271,332 | -0.03(-0.03%) |
May 24, 2019 | 106.41 | 106.95 | 105.90 | 106.07 | 125,201 | -0.03(-0.03%) |
May 23, 2019 | 105.71 | 106.79 | 105.24 | 106.10 | 125,421 | -0.18(-0.17%) |
May 22, 2019 | 106.86 | 107.06 | 106.14 | 106.28 | 156,332 | -0.31(-0.29%) |
May 21, 2019 | 106.62 | 106.97 | 106.22 | 106.59 | 166,415 | +0.41(+0.39%) |
May 20, 2019 | 106.32 | 106.90 | 105.98 | 106.18 | 186,969 | -0.69(-0.65%) |
May 17, 2019 | 106.60 | 107.51 | 106.60 | 106.87 | 161,505 | -0.31(-0.29%) |
May 16, 2019 | 106.50 | 107.55 | 106.38 | 107.18 | 232,930 | +0.82(+0.77%) |
May 15, 2019 | 105.91 | 106.86 | 105.54 | 106.36 | 124,075 | +0.24(+0.23%) |
May 14, 2019 | 106.51 | 107.41 | 106.04 | 106.12 | 141,138 | +0.17(+0.16%) |
May 13, 2019 | 105.12 | 106.30 | 104.53 | 105.95 | 170,396 | -0.75(-0.70%) |
May 10, 2019 | 105.88 | 106.81 | 105.37 | 106.70 | 239,543 | +0.56(+0.53%) |
May 09, 2019 | 106.50 | 106.88 | 105.91 | 106.14 | 276,103 | -0.93(-0.87%) |
May 08, 2019 | 106.87 | 107.53 | 106.43 | 107.07 | 180,392 | +0.02(+0.02%) |
May 07, 2019 | 107.06 | 107.72 | 106.27 | 107.05 | 169,776 | -0.99(-0.91%) |
May 06, 2019 | 105.71 | 108.51 | 105.71 | 108.04 | 280,005 | +1.10(+1.03%) |
May 03, 2019 | 106.42 | 107.21 | 105.88 | 106.94 | 330,250 | +0.80(+0.75%) |
May 02, 2019 | 105.96 | 106.25 | 104.84 | 106.14 | 367,517 | +0.18(+0.17%) |
May 01, 2019 | 105.45 | 107.70 | 104.78 | 105.96 | 357,812 | +1.47(+1.41%) |
Apr 30, 2019 | 104.03 | 105.02 | 103.26 | 104.49 | 295,563 | +0.26(+0.25%) |
Apr 29, 2019 | 104.28 | 104.60 | 103.69 | 104.22 | 146,987 | -0.09(-0.09%) |
Apr 26, 2019 | 102.72 | 104.53 | 102.71 | 104.32 | 148,358 | +1.84(+1.80%) |
Apr 25, 2019 | 102.25 | 102.96 | 101.89 | 102.47 | 141,450 | -0.46(-0.45%) |
Apr 24, 2019 | 102.96 | 103.79 | 102.93 | 102.93 | 162,577 | -0.11(-0.11%) |
Apr 23, 2019 | 102.08 | 103.48 | 102.08 | 103.04 | 235,885 | +1.06(+1.04%) |
Apr 22, 2019 | 101.35 | 102.40 | 101.35 | 101.99 | 177,081 | +0.67(+0.67%) |
Apr 18, 2019 | 101.05 | 101.47 | 100.46 | 101.31 | 229,212 | +0.48(+0.47%) |
Apr 17, 2019 | 102.69 | 102.75 | 100.73 | 100.83 | 160,765 | -1.80(-1.75%) |
Apr 16, 2019 | 102.81 | 102.96 | 101.83 | 102.63 | 211,040 | -0.25(-0.24%) |
Apr 15, 2019 | 103.31 | 103.45 | 102.50 | 102.88 | 203,426 | -0.39(-0.38%) |
Apr 12, 2019 | 102.94 | 103.64 | 102.79 | 103.28 | 198,558 | +0.61(+0.59%) |
Apr 11, 2019 | 102.32 | 102.86 | 102.03 | 102.67 | 244,433 | +0.58(+0.57%) |
Apr 10, 2019 | 101.32 | 102.33 | 101.07 | 102.09 | 177,551 | +0.82(+0.81%) |
Apr 09, 2019 | 101.48 | 101.64 | 100.67 | 101.27 | 195,885 | -0.78(-0.76%) |
Apr 08, 2019 | 101.72 | 102.30 | 101.10 | 102.04 | 159,832 | +0.23(+0.23%) |
Apr 05, 2019 | 100.71 | 102.01 | 100.71 | 101.81 | 172,390 | +0.60(+0.59%) |
Apr 04, 2019 | 100.81 | 101.27 | 100.45 | 101.21 | 175,208 | +0.59(+0.59%) |
Apr 03, 2019 | 100.75 | 101.19 | 100.33 | 100.62 | 214,872 | +0.23(+0.23%) |
Apr 02, 2019 | 100.93 | 100.93 | 99.86 | 100.39 | 207,882 | -0.46(-0.45%) |
Apr 01, 2019 | 100.09 | 100.95 | 99.44 | 100.84 | 249,963 | +1.24(+1.24%) |
Mar 29, 2019 | 99.34 | 99.88 | 98.74 | 99.61 | 360,801 | +0.19(+0.19%) |
Mar 28, 2019 | 99.02 | 99.61 | 98.70 | 99.42 | 138,724 | +0.63(+0.63%) |
Mar 27, 2019 | 98.79 | 99.70 | 98.43 | 98.79 | 191,770 | +0.07(+0.08%) |
Mar 26, 2019 | 98.31 | 99.60 | 98.03 | 98.72 | 280,193 | +0.87(+0.89%) |
Mar 25, 2019 | 96.95 | 98.27 | 96.45 | 97.85 | 175,084 | +0.64(+0.65%) |
Mar 22, 2019 | 98.55 | 98.55 | 96.90 | 97.21 | 227,717 | -1.60(-1.62%) |
Mar 21, 2019 | 96.97 | 98.94 | 96.97 | 98.81 | 207,242 | +1.49(+1.53%) |
Mar 20, 2019 | 96.83 | 98.15 | 96.30 | 97.32 | 193,649 | +0.33(+0.34%) |
Mar 19, 2019 | 97.58 | 97.92 | 96.66 | 97.00 | 201,642 | -0.10(-0.11%) |
Mar 18, 2019 | 96.64 | 97.22 | 96.29 | 97.10 | 141,869 | +0.62(+0.64%) |
Mar 15, 2019 | 96.36 | 96.98 | 96.04 | 96.48 | 297,570 | +0.15(+0.16%) |
Mar 14, 2019 | 95.82 | 96.47 | 95.32 | 96.33 | 180,898 | +0.57(+0.60%) |
Mar 13, 2019 | 95.97 | 96.75 | 95.58 | 95.76 | 307,183 | +0.02(+0.02%) |
Mar 12, 2019 | 95.55 | 96.35 | 95.54 | 95.74 | 188,772 | +0.22(+0.24%) |
Mar 11, 2019 | 94.19 | 95.56 | 94.16 | 95.52 | 187,284 | +1.45(+1.54%) |
Mar 08, 2019 | 92.89 | 94.21 | 92.89 | 94.06 | 156,155 | +0.55(+0.59%) |
Mar 07, 2019 | 93.81 | 94.21 | 93.03 | 93.51 | 161,964 | -0.57(-0.61%) |
Mar 06, 2019 | 95.06 | 95.52 | 94.03 | 94.08 | 136,142 | -0.92(-0.97%) |
Mar 05, 2019 | 95.20 | 95.75 | 94.87 | 95.00 | 212,857 | -0.13(-0.14%) |
Mar 04, 2019 | 94.80 | 95.64 | 94.21 | 95.13 | 346,012 | +0.75(+0.79%) |