Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.68 | 143.43 | 133.55 | 141.55 | 798,100 | +15.23(+12.06%) |
May 30, 2019 | 123.00 | 129.88 | 122.85 | 126.32 | 561,251 | +8.27(+7.01%) |
May 29, 2019 | 115.98 | 119.36 | 114.75 | 118.05 | 653,714 | -5.59(-4.52%) |
May 28, 2019 | 126.70 | 127.24 | 122.25 | 123.64 | 369,375 | +3.07(+2.55%) |
May 24, 2019 | 125.69 | 127.60 | 118.53 | 120.57 | 432,900 | -1.99(-1.62%) |
May 23, 2019 | 124.70 | 128.04 | 121.19 | 122.56 | 418,168 | -3.77(-2.98%) |
May 22, 2019 | 120.35 | 128.00 | 120.35 | 126.33 | 506,115 | +10.29(+8.87%) |
May 21, 2019 | 112.92 | 117.30 | 112.92 | 116.04 | 370,469 | +5.96(+5.41%) |
May 20, 2019 | 109.00 | 110.90 | 106.17 | 110.08 | 659,492 | -4.60(-4.01%) |
May 17, 2019 | 112.25 | 114.96 | 110.90 | 114.68 | 555,200 | +1.64(+1.45%) |
May 16, 2019 | 114.70 | 117.16 | 112.25 | 113.04 | 729,063 | -4.77(-4.05%) |
May 15, 2019 | 114.70 | 118.90 | 114.70 | 117.81 | 453,724 | +5.48(+4.88%) |
May 14, 2019 | 112.85 | 114.25 | 111.00 | 112.33 | 580,304 | -3.51(-3.03%) |
May 13, 2019 | 112.73 | 117.19 | 112.06 | 115.84 | 462,999 | +0.41(+0.36%) |
May 10, 2019 | 120.59 | 120.61 | 112.17 | 115.43 | 732,900 | -4.47(-3.73%) |
May 09, 2019 | 120.50 | 123.72 | 118.86 | 119.90 | 520,833 | +2.20(+1.87%) |
May 08, 2019 | 121.40 | 121.40 | 116.51 | 117.70 | 686,063 | -9.84(-7.72%) |
May 07, 2019 | 126.88 | 129.29 | 125.15 | 127.54 | 407,762 | -2.00(-1.54%) |
May 06, 2019 | 128.78 | 131.39 | 126.85 | 129.54 | 340,323 | +4.72(+3.78%) |
May 03, 2019 | 123.67 | 125.85 | 122.00 | 124.82 | 451,700 | +3.42(+2.82%) |
May 02, 2019 | 120.94 | 124.21 | 119.10 | 121.40 | 456,291 | +4.00(+3.41%) |
May 01, 2019 | 118.00 | 119.03 | 115.90 | 117.40 | 538,183 | -5.50(-4.48%) |
Apr 30, 2019 | 120.37 | 124.29 | 119.64 | 122.90 | 362,429 | +2.42(+2.01%) |
Apr 29, 2019 | 123.51 | 127.38 | 120.09 | 120.48 | 390,932 | -1.20(-0.99%) |
Apr 26, 2019 | 122.60 | 124.49 | 118.78 | 121.68 | 515,900 | -6.91(-5.37%) |
Apr 25, 2019 | 134.09 | 138.67 | 125.76 | 128.59 | 888,983 | -6.49(-4.80%) |
Apr 24, 2019 | 132.55 | 136.15 | 132.00 | 135.08 | 261,569 | +0.11(+0.08%) |
Apr 23, 2019 | 131.95 | 136.36 | 131.60 | 134.97 | 439,426 | +9.05(+7.19%) |
Apr 22, 2019 | 126.07 | 128.10 | 124.88 | 125.92 | 278,878 | -4.52(-3.47%) |
Apr 18, 2019 | 127.60 | 131.48 | 126.27 | 130.44 | 731,900 | +3.04(+2.39%) |
Apr 17, 2019 | 123.43 | 127.65 | 122.92 | 127.40 | 838,779 | +8.86(+7.47%) |
Apr 16, 2019 | 116.42 | 118.85 | 116.19 | 118.54 | 498,515 | +2.33(+2.00%) |
Apr 15, 2019 | 113.69 | 116.75 | 112.80 | 116.21 | 481,464 | +7.65(+7.05%) |
Apr 12, 2019 | 106.33 | 109.14 | 105.38 | 108.56 | 393,700 | +1.87(+1.75%) |
Apr 11, 2019 | 105.57 | 108.72 | 103.08 | 106.69 | 856,230 | +3.04(+2.93%) |
Apr 10, 2019 | 104.10 | 104.74 | 101.92 | 103.65 | 516,436 | +1.00(+0.97%) |
Apr 09, 2019 | 104.84 | 105.59 | 102.63 | 102.65 | 550,940 | +0.16(+0.16%) |
Apr 08, 2019 | 104.65 | 105.37 | 101.25 | 102.49 | 736,809 | -4.68(-4.37%) |
Apr 05, 2019 | 109.90 | 110.10 | 107.16 | 107.17 | 532,100 | -3.55(-3.21%) |
Apr 04, 2019 | 106.95 | 111.38 | 106.49 | 110.72 | 757,196 | +3.63(+3.39%) |
Apr 03, 2019 | 106.77 | 108.81 | 105.48 | 107.09 | 705,258 | +1.98(+1.88%) |
Apr 02, 2019 | 103.83 | 106.92 | 103.71 | 105.11 | 684,744 | +1.52(+1.47%) |
Apr 01, 2019 | 104.48 | 104.73 | 100.11 | 103.59 | 937,391 | -4.16(-3.86%) |
Mar 29, 2019 | 106.05 | 109.07 | 105.00 | 107.75 | 1,040,000 | +5.70(+5.59%) |
Mar 28, 2019 | 102.14 | 103.46 | 100.27 | 102.05 | 478,292 | +0.56(+0.55%) |
Mar 27, 2019 | 103.66 | 105.15 | 101.05 | 101.49 | 1,288,408 | +2.48(+2.50%) |
Mar 26, 2019 | 97.47 | 99.19 | 96.75 | 99.01 | 524,160 | +2.46(+2.55%) |
Mar 25, 2019 | 98.56 | 98.62 | 95.13 | 96.55 | 961,386 | +0.30(+0.31%) |
Mar 22, 2019 | 95.72 | 97.55 | 95.58 | 96.25 | 1,379,300 | +4.94(+5.41%) |
Mar 21, 2019 | 93.10 | 93.87 | 90.82 | 91.31 | 934,013 | +1.12(+1.24%) |
Mar 20, 2019 | 90.15 | 92.16 | 90.00 | 90.19 | 975,660 | +2.02(+2.29%) |
Mar 19, 2019 | 87.90 | 89.20 | 87.20 | 88.17 | 1,000,969 | -1.07(-1.20%) |
Mar 18, 2019 | 90.71 | 91.00 | 88.20 | 89.24 | 1,366,180 | -4.84(-5.14%) |
Mar 15, 2019 | 91.47 | 94.50 | 91.06 | 94.08 | 886,300 | +4.51(+5.04%) |
Mar 14, 2019 | 89.63 | 90.99 | 88.68 | 89.57 | 926,999 | -1.67(-1.83%) |
Mar 13, 2019 | 93.32 | 93.32 | 90.62 | 91.24 | 1,041,032 | -2.66(-2.83%) |
Mar 12, 2019 | 96.03 | 97.55 | 93.58 | 93.90 | 841,768 | -1.85(-1.93%) |
Mar 11, 2019 | 94.36 | 96.70 | 94.20 | 95.75 | 1,309,440 | +7.36(+8.33%) |
Mar 08, 2019 | 87.45 | 88.76 | 86.93 | 88.39 | 882,700 | +0.39(+0.44%) |
Mar 07, 2019 | 89.36 | 92.09 | 87.50 | 88.00 | 1,641,434 | -1.90(-2.11%) |
Mar 06, 2019 | 88.25 | 91.95 | 87.79 | 89.90 | 1,199,127 | +3.60(+4.17%) |
Mar 05, 2019 | 88.57 | 90.42 | 86.07 | 86.30 | 1,210,294 | -3.10(-3.47%) |
Mar 04, 2019 | 90.00 | 91.00 | 88.37 | 89.40 | 938,149 | -0.57(-0.63%) |