Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.46 | 85.88 | 84.26 | 85.17 | 7,152,295 | -0.55(-0.64%) |
May 30, 2019 | 85.68 | 86.49 | 85.27 | 85.72 | 6,150,074 | +0.59(+0.70%) |
May 29, 2019 | 83.81 | 85.60 | 83.63 | 85.12 | 9,926,755 | +1.24(+1.48%) |
May 28, 2019 | 86.91 | 87.36 | 83.70 | 83.88 | 12,528,919 | -3.20(-3.67%) |
May 24, 2019 | 87.13 | 87.42 | 86.18 | 87.08 | 7,657,752 | +0.52(+0.60%) |
May 23, 2019 | 88.74 | 89.02 | 86.03 | 86.56 | 13,571,220 | -2.87(-3.21%) |
May 22, 2019 | 92.44 | 93.60 | 87.11 | 89.42 | 24,884,512 | -12.02(-11.84%) |
May 21, 2019 | 98.38 | 102.00 | 98.26 | 101.44 | 7,025,415 | +1.73(+1.74%) |
May 20, 2019 | 98.69 | 100.56 | 98.69 | 99.70 | 4,876,335 | +0.16(+0.17%) |
May 17, 2019 | 98.28 | 100.47 | 98.15 | 99.54 | 4,066,435 | +0.39(+0.40%) |
May 16, 2019 | 98.85 | 100.07 | 98.65 | 99.15 | 3,132,986 | +0.89(+0.90%) |
May 15, 2019 | 96.24 | 98.65 | 95.98 | 98.26 | 5,590,397 | +1.71(+1.77%) |
May 14, 2019 | 95.88 | 97.29 | 95.50 | 96.55 | 3,244,091 | +1.00(+1.04%) |
May 13, 2019 | 95.64 | 95.89 | 94.52 | 95.56 | 5,163,971 | -1.81(-1.86%) |
May 10, 2019 | 96.50 | 97.93 | 94.73 | 97.37 | 4,156,684 | +0.32(+0.33%) |
May 09, 2019 | 96.54 | 97.24 | 95.53 | 97.05 | 3,197,819 | -0.40(-0.41%) |
May 08, 2019 | 97.77 | 98.34 | 96.97 | 97.45 | 3,687,168 | -0.36(-0.36%) |
May 07, 2019 | 100.43 | 100.43 | 96.94 | 97.80 | 5,350,566 | -3.86(-3.80%) |
May 06, 2019 | 101.38 | 101.96 | 100.53 | 101.67 | 2,990,619 | -0.92(-0.90%) |
May 03, 2019 | 102.83 | 103.29 | 102.40 | 102.59 | 2,820,481 | +0.23(+0.22%) |
May 02, 2019 | 100.98 | 102.42 | 100.77 | 102.36 | 3,511,403 | +1.29(+1.27%) |
May 01, 2019 | 103.21 | 103.21 | 101.07 | 101.07 | 3,233,803 | -2.23(-2.16%) |
Apr 30, 2019 | 101.87 | 103.45 | 101.53 | 103.30 | 3,687,815 | +0.84(+0.82%) |
Apr 29, 2019 | 102.28 | 102.73 | 100.97 | 102.46 | 3,490,431 | -0.24(-0.23%) |
Apr 26, 2019 | 103.62 | 103.96 | 102.31 | 102.70 | 4,451,634 | -1.02(-0.99%) |
Apr 25, 2019 | 103.70 | 104.22 | 102.83 | 103.72 | 4,561,459 | -0.34(-0.32%) |
Apr 24, 2019 | 103.92 | 104.83 | 103.67 | 104.06 | 3,220,212 | +0.39(+0.38%) |
Apr 23, 2019 | 103.16 | 104.76 | 102.30 | 103.67 | 4,418,078 | +0.54(+0.52%) |
Apr 22, 2019 | 103.21 | 104.84 | 102.78 | 103.13 | 5,141,315 | -0.28(-0.27%) |
Apr 18, 2019 | 106.39 | 106.44 | 103.37 | 103.41 | 6,952,922 | -3.07(-2.89%) |
Apr 17, 2019 | 106.83 | 107.49 | 106.30 | 106.48 | 4,109,365 | +0.08(+0.08%) |
Apr 16, 2019 | 106.83 | 107.23 | 105.97 | 106.40 | 2,956,459 | -0.14(-0.13%) |
Apr 15, 2019 | 105.85 | 106.75 | 105.67 | 106.54 | 3,421,596 | +0.84(+0.79%) |
Apr 12, 2019 | 105.08 | 106.20 | 104.88 | 105.70 | 3,535,085 | +1.03(+0.98%) |
Apr 11, 2019 | 103.53 | 104.75 | 103.06 | 104.67 | 2,794,358 | +1.25(+1.20%) |
Apr 10, 2019 | 103.48 | 103.51 | 101.74 | 103.43 | 4,877,997 | +0.56(+0.55%) |
Apr 09, 2019 | 104.76 | 104.79 | 102.63 | 102.86 | 4,063,476 | -2.41(-2.29%) |
Apr 08, 2019 | 104.56 | 105.62 | 104.46 | 105.27 | 5,486,445 | +0.74(+0.70%) |
Apr 05, 2019 | 103.31 | 104.78 | 103.31 | 104.54 | 4,154,110 | +1.51(+1.47%) |
Apr 04, 2019 | 101.95 | 103.06 | 101.57 | 103.03 | 3,308,239 | +1.26(+1.24%) |
Apr 03, 2019 | 100.51 | 102.01 | 100.01 | 101.76 | 4,539,497 | +1.84(+1.84%) |
Apr 02, 2019 | 99.01 | 100.04 | 98.97 | 99.93 | 4,094,238 | +0.89(+0.90%) |
Apr 01, 2019 | 100.20 | 101.11 | 96.23 | 99.04 | 11,447,744 | -0.49(-0.49%) |
Mar 29, 2019 | 98.90 | 99.95 | 98.59 | 99.53 | 5,850,050 | +1.00(+1.02%) |
Mar 28, 2019 | 98.08 | 99.00 | 97.94 | 98.53 | 4,509,449 | +0.89(+0.91%) |
Mar 27, 2019 | 96.41 | 98.23 | 96.36 | 97.64 | 4,652,438 | +1.30(+1.35%) |
Mar 26, 2019 | 97.15 | 97.48 | 95.93 | 96.34 | 5,096,198 | -0.06(-0.07%) |
Mar 25, 2019 | 95.24 | 97.09 | 95.24 | 96.40 | 4,393,943 | +0.98(+1.03%) |
Mar 22, 2019 | 96.42 | 97.31 | 95.39 | 95.42 | 4,516,968 | -1.27(-1.32%) |
Mar 21, 2019 | 94.44 | 97.00 | 94.28 | 96.69 | 5,318,308 | +2.51(+2.66%) |
Mar 20, 2019 | 94.35 | 94.90 | 92.84 | 94.18 | 5,099,197 | +0.13(+0.14%) |
Mar 19, 2019 | 93.18 | 94.87 | 93.14 | 94.05 | 6,381,096 | +1.43(+1.54%) |
Mar 18, 2019 | 90.91 | 92.72 | 90.91 | 92.63 | 4,875,939 | +1.58(+1.74%) |
Mar 15, 2019 | 91.89 | 91.96 | 90.40 | 91.04 | 7,344,597 | -0.61(-0.66%) |
Mar 14, 2019 | 91.81 | 92.06 | 91.14 | 91.65 | 5,932,159 | -0.33(-0.36%) |
Mar 13, 2019 | 91.92 | 92.66 | 91.47 | 91.98 | 6,894,364 | +0.28(+0.31%) |
Mar 12, 2019 | 91.28 | 92.04 | 90.54 | 91.70 | 5,420,791 | +0.42(+0.46%) |
Mar 11, 2019 | 90.76 | 91.55 | 88.69 | 91.28 | 5,058,340 | +0.97(+1.08%) |
Mar 08, 2019 | 90.72 | 91.43 | 89.10 | 90.31 | 6,798,826 | -1.25(-1.37%) |
Mar 07, 2019 | 92.76 | 92.79 | 91.29 | 91.56 | 5,174,837 | -1.48(-1.59%) |
Mar 06, 2019 | 93.88 | 94.14 | 92.93 | 93.04 | 3,003,292 | -0.61(-0.65%) |
Mar 05, 2019 | 94.05 | 94.33 | 93.14 | 93.65 | 3,805,759 | -0.16(-0.17%) |
Mar 04, 2019 | 95.15 | 95.36 | 93.02 | 93.82 | 4,416,408 | -0.70(-0.74%) |