Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.57 | 92.35 | 91.17 | 91.27 | 8,606,808 | -1.23(-1.33%) |
May 30, 2019 | 93.43 | 93.59 | 92.07 | 92.50 | 7,243,441 | -1.11(-1.19%) |
May 29, 2019 | 93.83 | 94.08 | 92.85 | 93.61 | 9,294,739 | -1.23(-1.30%) |
May 28, 2019 | 95.30 | 95.66 | 94.73 | 94.85 | 10,160,239 | -0.32(-0.34%) |
May 24, 2019 | 94.84 | 95.34 | 94.10 | 95.17 | 6,020,699 | +0.67(+0.71%) |
May 23, 2019 | 95.25 | 95.29 | 93.68 | 94.49 | 13,721,832 | -2.16(-2.24%) |
May 22, 2019 | 96.92 | 97.35 | 96.47 | 96.66 | 7,189,209 | -0.62(-0.63%) |
May 21, 2019 | 97.03 | 97.76 | 96.92 | 97.27 | 6,061,868 | +0.40(+0.41%) |
May 20, 2019 | 96.77 | 97.17 | 96.63 | 96.87 | 5,700,183 | +0.26(+0.27%) |
May 17, 2019 | 96.25 | 97.09 | 96.10 | 96.62 | 8,571,008 | -0.22(-0.23%) |
May 16, 2019 | 96.99 | 97.44 | 96.62 | 96.84 | 10,656,974 | -0.12(-0.12%) |
May 15, 2019 | 96.22 | 97.24 | 95.95 | 96.96 | 8,747,959 | +0.40(+0.41%) |
May 14, 2019 | 95.79 | 97.05 | 95.67 | 96.56 | 8,634,470 | +0.95(+1.00%) |
May 13, 2019 | 96.78 | 97.06 | 95.27 | 95.61 | 9,701,113 | -1.23(-1.27%) |
May 10, 2019 | 96.19 | 97.07 | 95.13 | 96.84 | 11,069,750 | +0.64(+0.66%) |
May 09, 2019 | 96.15 | 97.10 | 95.15 | 96.21 | 20,779,080 | +2.93(+3.14%) |
May 08, 2019 | 93.97 | 94.06 | 93.20 | 93.28 | 7,846,602 | -0.61(-0.65%) |
May 07, 2019 | 93.12 | 93.89 | 92.48 | 93.89 | 11,544,713 | -0.10(-0.11%) |
May 06, 2019 | 93.28 | 95.14 | 93.25 | 93.99 | 13,898,657 | +0.90(+0.96%) |
May 03, 2019 | 93.43 | 94.11 | 92.97 | 93.10 | 9,277,740 | +0.71(+0.76%) |
May 02, 2019 | 93.10 | 94.05 | 92.31 | 92.39 | 11,960,667 | -1.14(-1.21%) |
May 01, 2019 | 95.10 | 95.37 | 93.48 | 93.52 | 12,718,272 | -1.79(-1.87%) |
Apr 30, 2019 | 96.14 | 96.79 | 94.98 | 95.31 | 26,996,930 | +1.86(+1.99%) |
Apr 29, 2019 | 92.89 | 93.76 | 92.64 | 93.45 | 11,845,925 | +0.49(+0.53%) |
Apr 26, 2019 | 93.99 | 94.07 | 91.81 | 92.96 | 14,645,708 | -0.64(-0.68%) |
Apr 25, 2019 | 93.71 | 94.23 | 93.20 | 93.60 | 13,397,034 | -0.30(-0.32%) |
Apr 24, 2019 | 96.33 | 96.40 | 93.75 | 93.90 | 27,856,548 | -2.97(-3.07%) |
Apr 23, 2019 | 96.64 | 97.07 | 96.33 | 96.87 | 11,435,669 | +0.10(+0.10%) |
Apr 22, 2019 | 95.88 | 96.86 | 95.62 | 96.77 | 10,008,763 | +1.62(+1.70%) |
Apr 18, 2019 | 95.68 | 95.91 | 94.55 | 95.15 | 12,025,337 | -0.33(-0.34%) |
Apr 17, 2019 | 97.01 | 97.28 | 95.30 | 95.48 | 14,987,350 | -0.71(-0.74%) |
Apr 16, 2019 | 95.60 | 96.31 | 95.31 | 96.19 | 15,044,045 | +0.82(+0.86%) |
Apr 15, 2019 | 95.28 | 96.07 | 94.73 | 95.37 | 16,837,492 | +0.30(+0.32%) |
Apr 12, 2019 | 96.52 | 96.85 | 94.47 | 95.07 | 53,780,080 | -4.95(-4.94%) |
Apr 11, 2019 | 99.50 | 100.23 | 99.03 | 100.02 | 4,091,119 | +0.40(+0.40%) |
Apr 10, 2019 | 100.14 | 100.48 | 99.34 | 99.62 | 5,000,903 | -0.04(-0.04%) |
Apr 09, 2019 | 100.26 | 100.26 | 99.33 | 99.66 | 5,219,317 | -0.91(-0.90%) |
Apr 08, 2019 | 100.64 | 101.09 | 100.21 | 100.57 | 6,906,912 | +0.21(+0.21%) |
Apr 05, 2019 | 99.43 | 100.53 | 99.39 | 100.36 | 6,992,819 | +1.29(+1.30%) |
Apr 04, 2019 | 98.45 | 99.10 | 98.08 | 99.07 | 4,680,454 | +0.72(+0.73%) |
Apr 03, 2019 | 99.41 | 99.51 | 98.07 | 98.35 | 4,529,020 | -0.83(-0.83%) |
Apr 02, 2019 | 99.39 | 99.58 | 98.53 | 99.18 | 5,495,401 | -0.01(-0.01%) |
Apr 01, 2019 | 98.34 | 99.45 | 98.00 | 99.18 | 6,935,611 | +1.40(+1.43%) |
Mar 29, 2019 | 98.66 | 98.81 | 97.24 | 97.79 | 6,699,694 | +0.13(+0.13%) |
Mar 28, 2019 | 97.33 | 97.77 | 97.14 | 97.66 | 5,111,405 | +0.18(+0.19%) |
Mar 27, 2019 | 98.42 | 98.82 | 96.87 | 97.48 | 4,695,824 | -1.06(-1.08%) |
Mar 26, 2019 | 98.26 | 99.16 | 97.95 | 98.54 | 5,139,287 | +0.98(+1.01%) |
Mar 25, 2019 | 97.59 | 97.92 | 97.10 | 97.56 | 4,833,956 | -0.16(-0.16%) |
Mar 22, 2019 | 99.11 | 99.15 | 97.41 | 97.72 | 7,289,346 | -2.20(-2.20%) |
Mar 21, 2019 | 99.13 | 99.99 | 98.84 | 99.91 | 6,361,963 | +0.93(+0.94%) |
Mar 20, 2019 | 99.26 | 100.30 | 98.98 | 98.99 | 8,450,699 | -0.47(-0.47%) |
Mar 19, 2019 | 100.47 | 100.76 | 99.03 | 99.45 | 6,420,291 | -0.48(-0.48%) |
Mar 18, 2019 | 99.40 | 100.13 | 99.37 | 99.93 | 7,037,660 | +0.45(+0.45%) |
Mar 15, 2019 | 98.91 | 99.57 | 98.72 | 99.48 | 13,163,199 | +0.56(+0.57%) |
Mar 14, 2019 | 99.04 | 99.60 | 98.82 | 98.91 | 6,482,791 | -0.06(-0.06%) |
Mar 13, 2019 | 98.91 | 99.18 | 98.36 | 98.97 | 5,929,735 | +0.61(+0.62%) |
Mar 12, 2019 | 98.31 | 99.20 | 97.95 | 98.36 | 7,789,439 | +0.22(+0.23%) |
Mar 11, 2019 | 97.54 | 98.60 | 97.45 | 98.14 | 7,669,745 | +1.59(+1.64%) |
Mar 08, 2019 | 95.34 | 96.80 | 94.63 | 96.55 | 8,835,469 | -0.25(-0.26%) |
Mar 07, 2019 | 97.98 | 98.04 | 96.61 | 96.80 | 9,068,427 | -1.26(-1.29%) |
Mar 06, 2019 | 97.78 | 98.99 | 97.09 | 98.07 | 9,573,434 | +0.19(+0.19%) |
Mar 05, 2019 | 96.75 | 97.92 | 96.53 | 97.87 | 9,248,872 | +0.93(+0.96%) |
Mar 04, 2019 | 97.38 | 97.52 | 95.70 | 96.95 | 9,443,525 | +0.07(+0.07%) |