Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 93.95 | 94.57 | 93.25 | 94.03 | 6,394,454 | -0.70(-0.73%) |
May 30, 2019 | 95.00 | 95.93 | 94.47 | 94.73 | 5,414,417 | +0.06(+0.07%) |
May 29, 2019 | 94.65 | 95.37 | 94.06 | 94.66 | 6,945,245 | -0.28(-0.29%) |
May 28, 2019 | 95.07 | 96.01 | 94.94 | 94.94 | 10,911,614 | -0.23(-0.24%) |
May 24, 2019 | 94.72 | 95.37 | 94.62 | 95.17 | 4,777,447 | +0.75(+0.80%) |
May 23, 2019 | 94.38 | 94.48 | 93.56 | 94.42 | 6,928,328 | -0.34(-0.36%) |
May 22, 2019 | 94.18 | 94.95 | 93.68 | 94.76 | 7,919,219 | +1.09(+1.17%) |
May 21, 2019 | 94.10 | 94.23 | 93.07 | 93.67 | 7,431,927 | -0.44(-0.46%) |
May 20, 2019 | 93.06 | 94.53 | 92.93 | 94.10 | 7,761,201 | +0.61(+0.65%) |
May 17, 2019 | 92.92 | 94.50 | 92.61 | 93.49 | 13,345,999 | -0.42(-0.44%) |
May 16, 2019 | 95.32 | 96.37 | 93.47 | 93.91 | 18,470,520 | +1.33(+1.43%) |
May 15, 2019 | 92.88 | 93.03 | 91.89 | 92.58 | 7,262,831 | -0.38(-0.41%) |
May 14, 2019 | 92.83 | 93.49 | 92.59 | 92.96 | 6,853,545 | +0.37(+0.40%) |
May 13, 2019 | 93.11 | 93.76 | 91.78 | 92.59 | 7,941,603 | -1.87(-1.98%) |
May 10, 2019 | 92.47 | 94.65 | 92.42 | 94.47 | 9,431,480 | +2.20(+2.38%) |
May 09, 2019 | 92.02 | 92.64 | 91.63 | 92.27 | 6,731,903 | -0.21(-0.23%) |
May 08, 2019 | 92.44 | 93.16 | 92.08 | 92.48 | 6,379,104 | -0.92(-0.99%) |
May 07, 2019 | 93.87 | 94.21 | 92.91 | 93.40 | 4,956,789 | -1.07(-1.13%) |
May 06, 2019 | 92.90 | 94.56 | 92.70 | 94.47 | 5,002,746 | +0.35(+0.37%) |
May 03, 2019 | 94.35 | 94.74 | 93.87 | 94.12 | 5,766,644 | +0.86(+0.92%) |
May 02, 2019 | 93.52 | 94.11 | 92.43 | 93.27 | 5,430,146 | -0.19(-0.21%) |
May 01, 2019 | 94.76 | 94.80 | 93.39 | 93.46 | 5,787,668 | -1.36(-1.44%) |
Apr 30, 2019 | 93.84 | 94.90 | 93.54 | 94.82 | 6,652,196 | +1.18(+1.26%) |
Apr 29, 2019 | 93.94 | 94.05 | 92.93 | 93.64 | 6,919,284 | +0.03(+0.03%) |
Apr 26, 2019 | 92.62 | 94.36 | 91.89 | 93.62 | 8,793,232 | -1.83(-1.92%) |
Apr 25, 2019 | 95.19 | 96.02 | 94.82 | 95.45 | 4,294,854 | -0.01(-0.01%) |
Apr 24, 2019 | 95.10 | 95.76 | 95.06 | 95.46 | 5,094,735 | +0.42(+0.45%) |
Apr 23, 2019 | 94.54 | 95.24 | 94.00 | 95.04 | 5,477,771 | +0.65(+0.68%) |
Apr 22, 2019 | 94.77 | 95.47 | 94.21 | 94.39 | 5,508,766 | -0.75(-0.79%) |
Apr 18, 2019 | 95.07 | 95.71 | 94.87 | 95.14 | 4,043,006 | +0.02(+0.02%) |
Apr 17, 2019 | 94.97 | 95.34 | 94.42 | 95.12 | 4,044,406 | +0.21(+0.22%) |
Apr 16, 2019 | 94.87 | 95.33 | 94.55 | 94.91 | 5,235,894 | +0.46(+0.49%) |
Apr 15, 2019 | 93.40 | 94.89 | 93.37 | 94.45 | 5,544,131 | +0.80(+0.86%) |
Apr 12, 2019 | 93.13 | 94.07 | 93.13 | 93.64 | 5,598,326 | +0.70(+0.75%) |
Apr 11, 2019 | 91.93 | 92.97 | 91.72 | 92.94 | 6,080,355 | +1.11(+1.20%) |
Apr 10, 2019 | 90.83 | 91.95 | 90.82 | 91.84 | 4,434,767 | +0.84(+0.92%) |
Apr 09, 2019 | 91.10 | 91.50 | 90.50 | 91.00 | 4,736,263 | -0.50(-0.54%) |
Apr 08, 2019 | 90.78 | 91.51 | 90.60 | 91.50 | 5,880,664 | +0.37(+0.40%) |
Apr 05, 2019 | 90.59 | 91.47 | 90.51 | 91.13 | 5,049,989 | +0.66(+0.73%) |
Apr 04, 2019 | 89.67 | 90.62 | 89.66 | 90.46 | 4,366,522 | +0.85(+0.95%) |
Apr 03, 2019 | 89.55 | 89.81 | 89.25 | 89.62 | 6,167,202 | +0.23(+0.26%) |
Apr 02, 2019 | 90.14 | 90.65 | 89.35 | 89.38 | 6,803,848 | -0.81(-0.90%) |
Apr 01, 2019 | 90.33 | 90.69 | 89.96 | 90.20 | 9,223,216 | +0.27(+0.30%) |
Mar 29, 2019 | 89.98 | 90.06 | 89.48 | 89.93 | 8,068,660 | +0.37(+0.41%) |
Mar 28, 2019 | 89.98 | 90.24 | 89.01 | 89.56 | 8,732,592 | -0.07(-0.08%) |
Mar 27, 2019 | 90.49 | 91.16 | 89.40 | 89.63 | 9,185,219 | -0.83(-0.92%) |
Mar 26, 2019 | 90.69 | 91.15 | 90.39 | 90.46 | 5,364,381 | -0.06(-0.06%) |
Mar 25, 2019 | 90.18 | 90.93 | 90.02 | 90.52 | 5,864,212 | -0.10(-0.11%) |
Mar 22, 2019 | 90.90 | 91.77 | 90.31 | 90.62 | 7,275,112 | -0.72(-0.79%) |
Mar 21, 2019 | 90.59 | 91.40 | 90.45 | 91.34 | 7,104,593 | +0.39(+0.43%) |
Mar 20, 2019 | 91.47 | 91.79 | 90.86 | 90.95 | 6,857,024 | -1.12(-1.21%) |
Mar 19, 2019 | 92.20 | 92.66 | 91.81 | 92.07 | 5,872,090 | +0.18(+0.19%) |
Mar 18, 2019 | 90.64 | 91.99 | 90.60 | 91.89 | 6,114,728 | +1.14(+1.26%) |
Mar 15, 2019 | 90.62 | 90.83 | 89.99 | 90.75 | 15,834,087 | +0.18(+0.20%) |
Mar 14, 2019 | 90.74 | 90.76 | 89.98 | 90.56 | 5,342,400 | -0.26(-0.28%) |
Mar 13, 2019 | 90.52 | 91.12 | 90.24 | 90.82 | 5,977,593 | +0.61(+0.67%) |
Mar 12, 2019 | 90.36 | 90.56 | 89.92 | 90.22 | 5,528,744 | -0.10(-0.11%) |
Mar 11, 2019 | 89.92 | 90.41 | 89.71 | 90.32 | 5,827,867 | +0.82(+0.91%) |
Mar 08, 2019 | 89.47 | 90.26 | 88.96 | 89.50 | 6,170,686 | +0.13(+0.14%) |
Mar 07, 2019 | 89.61 | 90.06 | 89.18 | 89.37 | 6,676,219 | -0.74(-0.82%) |
Mar 06, 2019 | 90.13 | 90.80 | 89.75 | 90.12 | 5,120,992 | -0.07(-0.08%) |
Mar 05, 2019 | 90.00 | 90.97 | 89.96 | 90.19 | 6,672,210 | +0.45(+0.50%) |
Mar 04, 2019 | 89.99 | 90.42 | 89.30 | 89.74 | 8,377,416 | -0.07(-0.08%) |