Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.59 | 92.37 | 91.19 | 91.29 | 8,604,764 | -1.23(-1.33%) |
May 30, 2019 | 93.45 | 93.61 | 92.09 | 92.52 | 7,241,721 | -1.11(-1.19%) |
May 29, 2019 | 93.85 | 94.11 | 92.87 | 93.63 | 9,292,532 | -1.23(-1.30%) |
May 28, 2019 | 95.32 | 95.68 | 94.75 | 94.87 | 10,157,826 | -0.32(-0.34%) |
May 24, 2019 | 94.86 | 95.36 | 94.12 | 95.19 | 6,019,269 | +0.67(+0.71%) |
May 23, 2019 | 95.27 | 95.32 | 93.71 | 94.52 | 13,718,573 | -2.17(-2.24%) |
May 22, 2019 | 96.94 | 97.37 | 96.50 | 96.68 | 7,187,502 | -0.62(-0.63%) |
May 21, 2019 | 97.05 | 97.78 | 96.94 | 97.30 | 6,060,428 | +0.40(+0.41%) |
May 20, 2019 | 96.79 | 97.19 | 96.66 | 96.90 | 5,698,830 | +0.26(+0.27%) |
May 17, 2019 | 96.27 | 97.11 | 96.13 | 96.64 | 8,568,972 | -0.22(-0.23%) |
May 16, 2019 | 97.02 | 97.47 | 96.65 | 96.86 | 10,654,443 | -0.12(-0.12%) |
May 15, 2019 | 96.24 | 97.26 | 95.98 | 96.98 | 8,745,881 | +0.40(+0.41%) |
May 14, 2019 | 95.82 | 97.07 | 95.69 | 96.59 | 8,632,420 | +0.95(+1.00%) |
May 13, 2019 | 96.80 | 97.08 | 95.29 | 95.63 | 9,698,809 | -1.23(-1.27%) |
May 10, 2019 | 96.21 | 97.09 | 95.15 | 96.87 | 11,067,121 | +0.64(+0.66%) |
May 09, 2019 | 96.17 | 97.13 | 95.17 | 96.23 | 20,774,146 | +2.93(+3.14%) |
May 08, 2019 | 93.99 | 94.08 | 93.22 | 93.30 | 7,844,738 | -0.61(-0.65%) |
May 07, 2019 | 93.14 | 93.91 | 92.51 | 93.91 | 11,541,971 | -0.10(-0.11%) |
May 06, 2019 | 93.30 | 95.16 | 93.28 | 94.02 | 13,895,356 | +0.90(+0.96%) |
May 03, 2019 | 93.45 | 94.13 | 92.99 | 93.12 | 9,275,536 | +0.71(+0.76%) |
May 02, 2019 | 93.13 | 94.07 | 92.33 | 92.41 | 11,957,826 | -1.14(-1.21%) |
May 01, 2019 | 95.13 | 95.40 | 93.51 | 93.55 | 12,715,251 | -1.79(-1.87%) |
Apr 30, 2019 | 96.16 | 96.81 | 95.01 | 95.33 | 26,990,518 | +1.86(+1.99%) |
Apr 29, 2019 | 92.91 | 93.78 | 92.67 | 93.48 | 11,843,111 | +0.49(+0.53%) |
Apr 26, 2019 | 94.02 | 94.09 | 91.83 | 92.98 | 14,642,229 | -0.64(-0.68%) |
Apr 25, 2019 | 93.74 | 94.25 | 93.22 | 93.62 | 13,393,852 | -0.30(-0.32%) |
Apr 24, 2019 | 96.36 | 96.42 | 93.77 | 93.92 | 27,849,932 | -2.97(-3.07%) |
Apr 23, 2019 | 96.66 | 97.10 | 96.36 | 96.89 | 11,432,953 | +0.10(+0.10%) |
Apr 22, 2019 | 95.90 | 96.88 | 95.64 | 96.79 | 10,006,386 | +1.62(+1.70%) |
Apr 18, 2019 | 95.70 | 95.94 | 94.57 | 95.17 | 12,022,481 | -0.33(-0.34%) |
Apr 17, 2019 | 97.03 | 97.30 | 95.33 | 95.50 | 14,983,790 | -0.71(-0.74%) |
Apr 16, 2019 | 95.63 | 96.33 | 95.33 | 96.21 | 15,040,472 | +0.82(+0.86%) |
Apr 15, 2019 | 95.30 | 96.10 | 94.75 | 95.40 | 16,833,494 | +0.30(+0.32%) |
Apr 12, 2019 | 96.54 | 96.87 | 94.49 | 95.09 | 53,767,304 | -4.95(-4.95%) |
Apr 11, 2019 | 99.53 | 100.25 | 99.06 | 100.04 | 4,090,147 | +0.40(+0.40%) |
Apr 10, 2019 | 100.16 | 100.50 | 99.36 | 99.64 | 4,999,715 | -0.04(-0.04%) |
Apr 09, 2019 | 100.28 | 100.28 | 99.35 | 99.68 | 5,218,077 | -0.91(-0.90%) |
Apr 08, 2019 | 100.66 | 101.11 | 100.23 | 100.59 | 6,905,272 | +0.21(+0.21%) |
Apr 05, 2019 | 99.45 | 100.56 | 99.41 | 100.38 | 6,991,159 | +1.29(+1.30%) |
Apr 04, 2019 | 98.47 | 99.12 | 98.10 | 99.10 | 4,679,342 | +0.72(+0.73%) |
Apr 03, 2019 | 99.43 | 99.53 | 98.10 | 98.37 | 4,527,944 | -0.83(-0.83%) |
Apr 02, 2019 | 99.41 | 99.61 | 98.55 | 99.20 | 5,494,096 | -0.01(-0.01%) |
Apr 01, 2019 | 98.36 | 99.47 | 98.02 | 99.21 | 6,933,964 | +1.40(+1.43%) |
Mar 29, 2019 | 98.68 | 98.83 | 97.26 | 97.81 | 6,698,103 | +0.13(+0.13%) |
Mar 28, 2019 | 97.35 | 97.79 | 97.16 | 97.68 | 5,110,191 | +0.18(+0.19%) |
Mar 27, 2019 | 98.45 | 98.84 | 96.89 | 97.50 | 4,694,709 | -1.06(-1.08%) |
Mar 26, 2019 | 98.28 | 99.18 | 97.97 | 98.56 | 5,138,066 | +0.98(+1.01%) |
Mar 25, 2019 | 97.61 | 97.95 | 97.12 | 97.58 | 4,832,808 | -0.16(-0.16%) |
Mar 22, 2019 | 99.14 | 99.18 | 97.43 | 97.74 | 7,287,615 | -2.20(-2.20%) |
Mar 21, 2019 | 99.15 | 100.02 | 98.87 | 99.94 | 6,360,452 | +0.93(+0.94%) |
Mar 20, 2019 | 99.29 | 100.32 | 99.00 | 99.01 | 8,448,692 | -0.47(-0.47%) |
Mar 19, 2019 | 100.49 | 100.78 | 99.05 | 99.48 | 6,418,766 | -0.48(-0.48%) |
Mar 18, 2019 | 99.42 | 100.15 | 99.39 | 99.95 | 7,035,989 | +0.45(+0.45%) |
Mar 15, 2019 | 98.93 | 99.59 | 98.74 | 99.50 | 13,160,073 | +0.56(+0.57%) |
Mar 14, 2019 | 99.07 | 99.62 | 98.84 | 98.94 | 6,481,251 | -0.06(-0.06%) |
Mar 13, 2019 | 98.94 | 99.20 | 98.38 | 98.99 | 5,928,327 | +0.61(+0.62%) |
Mar 12, 2019 | 98.33 | 99.22 | 97.97 | 98.38 | 7,787,589 | +0.22(+0.23%) |
Mar 11, 2019 | 97.56 | 98.62 | 97.47 | 98.16 | 7,667,923 | +1.59(+1.64%) |
Mar 08, 2019 | 95.36 | 96.82 | 94.65 | 96.57 | 8,833,370 | -0.25(-0.26%) |
Mar 07, 2019 | 98.00 | 98.06 | 96.64 | 96.83 | 9,066,274 | -1.26(-1.29%) |
Mar 06, 2019 | 97.80 | 99.02 | 97.11 | 98.09 | 9,571,160 | +0.19(+0.19%) |
Mar 05, 2019 | 96.77 | 97.95 | 96.55 | 97.90 | 9,246,675 | +0.93(+0.96%) |
Mar 04, 2019 | 97.41 | 97.54 | 95.72 | 96.97 | 9,441,282 | +0.07(+0.07%) |