Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.41 | 95.67 | 94.27 | 95.64 | 893,380 | +0.39(+0.41%) |
May 30, 2019 | 94.34 | 96.04 | 94.34 | 95.25 | 1,391,416 | +1.01(+1.07%) |
May 29, 2019 | 93.09 | 94.85 | 92.88 | 94.24 | 1,098,099 | +0.68(+0.73%) |
May 28, 2019 | 93.07 | 94.33 | 93.07 | 93.56 | 1,107,235 | +0.50(+0.53%) |
May 24, 2019 | 92.06 | 93.44 | 92.06 | 93.07 | 848,771 | +1.44(+1.57%) |
May 23, 2019 | 91.57 | 91.86 | 90.99 | 91.62 | 371,882 | -0.84(-0.90%) |
May 22, 2019 | 93.36 | 93.90 | 92.43 | 92.46 | 513,343 | -0.82(-0.88%) |
May 21, 2019 | 92.57 | 93.80 | 92.57 | 93.28 | 792,245 | +1.44(+1.57%) |
May 20, 2019 | 92.63 | 92.75 | 91.59 | 91.84 | 460,807 | -1.60(-1.71%) |
May 17, 2019 | 93.77 | 94.44 | 93.06 | 93.44 | 636,932 | -1.04(-1.10%) |
May 16, 2019 | 94.76 | 95.29 | 94.27 | 94.47 | 765,806 | -0.22(-0.23%) |
May 15, 2019 | 94.66 | 95.50 | 94.40 | 94.69 | 367,042 | -0.34(-0.36%) |
May 14, 2019 | 95.25 | 96.17 | 95.01 | 95.03 | 774,559 | -0.33(-0.35%) |
May 13, 2019 | 96.02 | 96.67 | 94.99 | 95.37 | 662,498 | -2.29(-2.34%) |
May 10, 2019 | 96.73 | 98.01 | 95.56 | 97.65 | 777,288 | +0.65(+0.67%) |
May 09, 2019 | 96.82 | 97.50 | 96.00 | 97.00 | 701,828 | -0.62(-0.64%) |
May 08, 2019 | 98.19 | 98.43 | 97.52 | 97.63 | 714,084 | -0.56(-0.57%) |
May 07, 2019 | 99.54 | 99.63 | 97.30 | 98.19 | 980,148 | -2.38(-2.37%) |
May 06, 2019 | 101.10 | 101.55 | 100.24 | 100.57 | 493,957 | -1.84(-1.79%) |
May 03, 2019 | 101.27 | 102.54 | 101.27 | 102.41 | 317,922 | +1.66(+1.65%) |
May 02, 2019 | 99.83 | 100.84 | 99.28 | 100.74 | 449,323 | +1.00(+1.00%) |
May 01, 2019 | 101.67 | 101.80 | 99.72 | 99.74 | 470,736 | -1.96(-1.93%) |
Apr 30, 2019 | 100.93 | 101.95 | 100.31 | 101.70 | 664,794 | +0.96(+0.95%) |
Apr 29, 2019 | 100.35 | 101.05 | 99.89 | 100.74 | 503,909 | +0.40(+0.39%) |
Apr 26, 2019 | 100.07 | 101.46 | 99.68 | 100.35 | 585,142 | +0.66(+0.66%) |
Apr 25, 2019 | 101.03 | 101.16 | 98.97 | 99.68 | 978,381 | -2.15(-2.11%) |
Apr 24, 2019 | 103.66 | 103.99 | 101.42 | 101.84 | 1,372,566 | -4.78(-4.48%) |
Apr 23, 2019 | 104.91 | 106.69 | 104.45 | 106.61 | 590,224 | +1.94(+1.85%) |
Apr 22, 2019 | 104.09 | 104.78 | 103.70 | 104.68 | 395,014 | +0.48(+0.46%) |
Apr 18, 2019 | 103.41 | 104.66 | 102.93 | 104.20 | 700,255 | -0.25(-0.24%) |
Apr 17, 2019 | 107.38 | 107.39 | 104.18 | 104.45 | 471,920 | -2.51(-2.35%) |
Apr 16, 2019 | 106.46 | 106.96 | 104.98 | 106.95 | 431,043 | +0.31(+0.29%) |
Apr 15, 2019 | 106.94 | 107.53 | 106.53 | 106.64 | 526,449 | -0.26(-0.24%) |
Apr 12, 2019 | 105.59 | 107.02 | 105.28 | 106.90 | 610,928 | +1.80(+1.71%) |
Apr 11, 2019 | 104.85 | 105.25 | 104.46 | 105.10 | 296,466 | +0.54(+0.52%) |
Apr 10, 2019 | 103.62 | 104.80 | 103.19 | 104.56 | 452,133 | +1.05(+1.01%) |
Apr 09, 2019 | 104.17 | 104.25 | 103.40 | 103.51 | 512,654 | -1.19(-1.13%) |
Apr 08, 2019 | 104.08 | 104.96 | 103.25 | 104.69 | 469,777 | -0.12(-0.11%) |
Apr 05, 2019 | 104.45 | 105.12 | 104.11 | 104.81 | 361,008 | +0.41(+0.40%) |
Apr 04, 2019 | 104.07 | 104.58 | 103.63 | 104.40 | 519,829 | +0.29(+0.28%) |
Apr 03, 2019 | 104.65 | 104.81 | 103.81 | 104.11 | 449,968 | +0.17(+0.16%) |
Apr 02, 2019 | 104.53 | 104.96 | 103.50 | 103.94 | 519,113 | -0.55(-0.53%) |
Apr 01, 2019 | 104.53 | 105.06 | 103.84 | 104.49 | 556,266 | +0.63(+0.61%) |
Mar 29, 2019 | 104.31 | 104.57 | 103.52 | 103.86 | 598,307 | -0.02(-0.02%) |
Mar 28, 2019 | 102.45 | 103.94 | 102.25 | 103.88 | 515,272 | +1.77(+1.73%) |
Mar 27, 2019 | 101.95 | 102.54 | 101.47 | 102.11 | 392,176 | +0.22(+0.22%) |
Mar 26, 2019 | 101.09 | 102.03 | 100.83 | 101.89 | 518,910 | +1.36(+1.35%) |
Mar 25, 2019 | 100.03 | 100.73 | 99.63 | 100.53 | 358,647 | +0.36(+0.36%) |
Mar 22, 2019 | 101.85 | 101.92 | 100.15 | 100.17 | 560,552 | -2.07(-2.02%) |
Mar 21, 2019 | 100.99 | 102.61 | 100.57 | 102.24 | 445,838 | +1.16(+1.15%) |
Mar 20, 2019 | 102.55 | 102.97 | 100.64 | 101.08 | 920,201 | -2.11(-2.04%) |
Mar 19, 2019 | 102.94 | 103.44 | 102.60 | 103.19 | 774,816 | +0.62(+0.60%) |
Mar 18, 2019 | 101.29 | 102.62 | 101.05 | 102.57 | 746,341 | +1.28(+1.26%) |
Mar 15, 2019 | 100.87 | 101.87 | 100.65 | 101.29 | 1,360,036 | +0.08(+0.08%) |
Mar 14, 2019 | 100.81 | 101.35 | 100.14 | 101.21 | 780,023 | +0.14(+0.14%) |
Mar 13, 2019 | 101.99 | 102.18 | 101.01 | 101.07 | 716,073 | -0.54(-0.53%) |
Mar 12, 2019 | 100.68 | 101.84 | 100.40 | 101.61 | 847,937 | +1.30(+1.29%) |
Mar 11, 2019 | 99.90 | 100.54 | 99.47 | 100.32 | 848,190 | +0.69(+0.69%) |
Mar 08, 2019 | 98.54 | 99.82 | 98.11 | 99.63 | 783,054 | +0.56(+0.57%) |
Mar 07, 2019 | 98.55 | 99.26 | 97.86 | 99.07 | 679,949 | -0.17(-0.18%) |
Mar 06, 2019 | 100.17 | 100.17 | 99.10 | 99.24 | 761,757 | -0.79(-0.79%) |
Mar 05, 2019 | 100.14 | 100.57 | 99.80 | 100.03 | 886,303 | -0.03(-0.03%) |
Mar 04, 2019 | 100.60 | 101.04 | 98.85 | 100.06 | 1,019,423 | -0.29(-0.29%) |