Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.69 | 94.00 | 91.65 | 93.73 | 1,320,725 | +0.01(+0.01%) |
May 30, 2019 | 92.65 | 93.83 | 92.65 | 93.72 | 653,486 | +1.40(+1.51%) |
May 29, 2019 | 92.63 | 93.13 | 91.34 | 92.32 | 1,286,630 | -0.86(-0.93%) |
May 28, 2019 | 94.25 | 95.65 | 93.14 | 93.19 | 1,579,863 | -0.87(-0.93%) |
May 24, 2019 | 94.89 | 95.35 | 93.45 | 94.06 | 1,296,102 | -0.50(-0.53%) |
May 23, 2019 | 94.47 | 95.55 | 93.67 | 94.56 | 1,287,956 | -0.81(-0.85%) |
May 22, 2019 | 95.32 | 96.04 | 94.85 | 95.37 | 1,139,362 | -0.58(-0.61%) |
May 21, 2019 | 94.19 | 96.52 | 94.11 | 95.95 | 1,186,925 | +2.09(+2.23%) |
May 20, 2019 | 92.64 | 93.98 | 92.28 | 93.86 | 1,552,658 | +0.55(+0.59%) |
May 17, 2019 | 93.18 | 94.35 | 92.91 | 93.31 | 1,154,474 | -0.33(-0.36%) |
May 16, 2019 | 92.70 | 94.27 | 92.16 | 93.65 | 1,170,827 | +1.65(+1.79%) |
May 15, 2019 | 92.50 | 92.68 | 90.92 | 92.00 | 1,564,422 | -1.30(-1.39%) |
May 14, 2019 | 92.33 | 93.56 | 91.45 | 93.29 | 1,273,756 | +1.28(+1.39%) |
May 13, 2019 | 93.57 | 94.18 | 91.39 | 92.02 | 1,553,687 | -3.19(-3.35%) |
May 10, 2019 | 94.63 | 95.52 | 93.65 | 95.20 | 1,626,730 | +0.22(+0.23%) |
May 09, 2019 | 93.50 | 95.36 | 92.69 | 94.98 | 1,257,111 | +0.92(+0.98%) |
May 08, 2019 | 93.03 | 94.85 | 92.24 | 94.06 | 1,430,525 | +0.78(+0.83%) |
May 07, 2019 | 94.50 | 94.80 | 92.63 | 93.29 | 1,194,423 | -2.26(-2.37%) |
May 06, 2019 | 94.71 | 95.90 | 94.37 | 95.55 | 963,148 | -0.72(-0.75%) |
May 03, 2019 | 95.67 | 97.09 | 95.44 | 96.27 | 1,697,293 | +0.78(+0.82%) |
May 02, 2019 | 93.56 | 95.50 | 93.31 | 95.49 | 1,585,670 | +1.91(+2.04%) |
May 01, 2019 | 96.02 | 96.20 | 93.25 | 93.58 | 982,152 | -2.34(-2.44%) |
Apr 30, 2019 | 96.58 | 96.96 | 95.06 | 95.93 | 1,493,187 | -1.10(-1.14%) |
Apr 29, 2019 | 97.56 | 98.10 | 96.33 | 97.03 | 1,287,157 | -0.41(-0.42%) |
Apr 26, 2019 | 97.41 | 97.94 | 95.02 | 97.44 | 2,006,951 | +0.06(+0.07%) |
Apr 25, 2019 | 97.13 | 100.08 | 96.33 | 97.37 | 4,133,915 | +0.93(+0.96%) |
Apr 24, 2019 | 95.82 | 97.40 | 95.70 | 96.45 | 1,616,830 | +0.82(+0.86%) |
Apr 23, 2019 | 94.74 | 95.98 | 94.34 | 95.62 | 1,277,007 | +1.43(+1.52%) |
Apr 22, 2019 | 95.50 | 95.65 | 93.87 | 94.19 | 988,087 | -1.35(-1.42%) |
Apr 18, 2019 | 96.16 | 96.80 | 94.94 | 95.55 | 1,518,403 | -0.75(-0.78%) |
Apr 17, 2019 | 97.88 | 98.32 | 96.25 | 96.30 | 1,228,425 | -1.19(-1.22%) |
Apr 16, 2019 | 96.63 | 98.08 | 96.63 | 97.48 | 1,751,824 | +0.64(+0.66%) |
Apr 15, 2019 | 96.36 | 97.24 | 95.82 | 96.84 | 1,663,851 | +0.22(+0.23%) |
Apr 12, 2019 | 95.70 | 97.08 | 95.57 | 96.62 | 1,387,527 | +1.20(+1.26%) |
Apr 11, 2019 | 94.49 | 95.47 | 93.98 | 95.42 | 1,249,700 | +1.65(+1.76%) |
Apr 10, 2019 | 93.80 | 93.93 | 92.71 | 93.77 | 1,052,785 | +0.22(+0.24%) |
Apr 09, 2019 | 93.96 | 94.49 | 93.37 | 93.54 | 1,009,020 | -0.69(-0.73%) |
Apr 08, 2019 | 93.33 | 94.45 | 92.82 | 94.23 | 1,343,101 | +0.50(+0.53%) |
Apr 05, 2019 | 92.40 | 94.05 | 92.35 | 93.73 | 1,894,632 | +1.43(+1.55%) |
Apr 04, 2019 | 90.92 | 92.31 | 90.71 | 92.30 | 1,212,579 | +1.40(+1.54%) |
Apr 03, 2019 | 90.42 | 91.89 | 89.94 | 90.90 | 1,469,971 | +0.85(+0.95%) |
Apr 02, 2019 | 90.38 | 90.57 | 89.61 | 90.05 | 1,170,243 | -0.31(-0.34%) |
Apr 01, 2019 | 90.98 | 91.98 | 89.54 | 90.36 | 2,135,264 | -0.25(-0.28%) |
Mar 29, 2019 | 88.86 | 91.37 | 88.41 | 90.61 | 2,113,119 | +2.34(+2.65%) |
Mar 28, 2019 | 87.92 | 88.84 | 87.92 | 88.27 | 1,199,434 | +0.40(+0.45%) |
Mar 27, 2019 | 87.98 | 88.79 | 87.10 | 87.87 | 1,332,079 | -0.12(-0.14%) |
Mar 26, 2019 | 87.67 | 88.68 | 87.62 | 87.99 | 1,125,210 | +0.82(+0.95%) |
Mar 25, 2019 | 85.65 | 88.05 | 85.65 | 87.17 | 1,055,014 | +1.27(+1.48%) |
Mar 22, 2019 | 87.04 | 87.49 | 85.70 | 85.90 | 966,629 | -1.55(-1.77%) |
Mar 21, 2019 | 85.13 | 87.63 | 84.58 | 87.45 | 1,299,167 | +3.03(+3.59%) |
Mar 20, 2019 | 84.52 | 85.64 | 84.07 | 84.42 | 1,520,158 | -0.07(-0.09%) |
Mar 19, 2019 | 83.72 | 85.43 | 83.43 | 84.49 | 1,131,911 | +1.22(+1.47%) |
Mar 18, 2019 | 82.89 | 83.46 | 82.51 | 83.27 | 1,668,916 | +0.35(+0.42%) |
Mar 15, 2019 | 83.79 | 84.20 | 82.67 | 82.91 | 2,162,535 | -0.87(-1.04%) |
Mar 14, 2019 | 84.73 | 84.73 | 83.66 | 83.79 | 1,025,789 | -1.04(-1.22%) |
Mar 13, 2019 | 84.23 | 85.17 | 84.02 | 84.82 | 1,238,390 | +0.88(+1.05%) |
Mar 12, 2019 | 82.83 | 84.77 | 82.83 | 83.94 | 1,275,071 | +0.97(+1.17%) |
Mar 11, 2019 | 84.24 | 84.26 | 82.21 | 82.97 | 1,564,774 | -0.81(-0.96%) |
Mar 08, 2019 | 85.02 | 85.59 | 83.28 | 83.78 | 1,267,979 | -1.71(-2.00%) |
Mar 07, 2019 | 85.33 | 85.81 | 84.90 | 85.48 | 934,659 | +0.04(+0.04%) |
Mar 06, 2019 | 86.95 | 87.86 | 85.24 | 85.44 | 994,894 | -1.22(-1.41%) |
Mar 05, 2019 | 87.13 | 87.98 | 86.62 | 86.67 | 803,324 | -0.34(-0.39%) |
Mar 04, 2019 | 88.28 | 88.87 | 86.06 | 87.01 | 1,706,119 | -1.00(-1.14%) |