Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.72 | 91.90 | 91.33 | 91.39 | 1,706,256 | -1.23(-1.33%) |
May 30, 2019 | 92.87 | 93.10 | 92.26 | 92.61 | 1,174,720 | -0.03(-0.03%) |
May 29, 2019 | 92.76 | 92.86 | 92.03 | 92.64 | 1,796,574 | -0.52(-0.56%) |
May 28, 2019 | 94.48 | 94.61 | 93.13 | 93.16 | 1,068,091 | -1.26(-1.34%) |
May 24, 2019 | 94.60 | 94.69 | 94.07 | 94.42 | 1,175,894 | +0.25(+0.27%) |
May 23, 2019 | 94.43 | 94.43 | 93.57 | 94.17 | 1,460,003 | -1.03(-1.08%) |
May 22, 2019 | 95.22 | 95.40 | 94.93 | 95.19 | 865,941 | -0.31(-0.32%) |
May 21, 2019 | 95.27 | 95.64 | 95.17 | 95.50 | 821,963 | +0.72(+0.76%) |
May 20, 2019 | 94.59 | 95.20 | 94.48 | 94.78 | 1,074,545 | -0.14(-0.15%) |
May 17, 2019 | 94.62 | 95.63 | 94.53 | 94.92 | 1,032,100 | -0.38(-0.40%) |
May 16, 2019 | 94.88 | 95.83 | 94.81 | 95.30 | 1,840,595 | +0.76(+0.81%) |
May 15, 2019 | 93.80 | 94.77 | 93.61 | 94.54 | 1,355,746 | +0.20(+0.21%) |
May 14, 2019 | 93.99 | 94.91 | 93.85 | 94.33 | 1,998,137 | +0.60(+0.64%) |
May 13, 2019 | 94.19 | 94.38 | 93.32 | 93.74 | 1,563,660 | -1.91(-2.00%) |
May 10, 2019 | 94.75 | 95.87 | 93.81 | 95.65 | 1,866,470 | +0.55(+0.58%) |
May 09, 2019 | 94.65 | 95.28 | 94.03 | 95.10 | 2,465,848 | -0.22(-0.23%) |
May 08, 2019 | 95.47 | 95.92 | 95.17 | 95.32 | 1,773,118 | -0.25(-0.27%) |
May 07, 2019 | 96.20 | 96.30 | 94.96 | 95.57 | 2,337,314 | -1.45(-1.49%) |
May 06, 2019 | 96.01 | 97.15 | 95.96 | 97.02 | 1,521,060 | -0.32(-0.33%) |
May 03, 2019 | 97.02 | 97.44 | 96.91 | 97.34 | 1,311,820 | +0.75(+0.77%) |
May 02, 2019 | 96.76 | 97.02 | 96.09 | 96.60 | 1,776,863 | -0.22(-0.23%) |
May 01, 2019 | 97.68 | 97.69 | 96.82 | 96.82 | 2,356,957 | -0.75(-0.76%) |
Apr 30, 2019 | 97.36 | 97.66 | 96.86 | 97.56 | 1,374,385 | +0.41(+0.42%) |
Apr 29, 2019 | 96.96 | 97.37 | 96.92 | 97.15 | 1,222,195 | +0.25(+0.25%) |
Apr 26, 2019 | 96.35 | 96.91 | 96.32 | 96.90 | 1,187,069 | +0.48(+0.50%) |
Apr 25, 2019 | 96.38 | 96.65 | 95.89 | 96.42 | 1,323,708 | -0.32(-0.34%) |
Apr 24, 2019 | 96.91 | 96.98 | 96.57 | 96.75 | 2,607,338 | -0.27(-0.28%) |
Apr 23, 2019 | 96.45 | 97.07 | 96.30 | 97.02 | 1,245,101 | +0.68(+0.70%) |
Apr 22, 2019 | 96.13 | 96.43 | 96.07 | 96.34 | 1,154,834 | +0.00(+0.00%) |
Apr 18, 2019 | 96.54 | 96.54 | 96.04 | 96.34 | 1,740,237 | +0.03(+0.03%) |
Apr 17, 2019 | 96.88 | 96.90 | 96.17 | 96.32 | 1,397,809 | -0.24(-0.25%) |
Apr 16, 2019 | 96.67 | 96.76 | 96.35 | 96.55 | 1,641,424 | +0.21(+0.22%) |
Apr 15, 2019 | 96.46 | 96.53 | 96.14 | 96.34 | 1,193,209 | -0.11(-0.11%) |
Apr 12, 2019 | 96.42 | 96.70 | 96.08 | 96.45 | 981,128 | +0.61(+0.63%) |
Apr 11, 2019 | 96.03 | 96.12 | 95.60 | 95.84 | 1,358,742 | +0.02(+0.02%) |
Apr 10, 2019 | 95.72 | 95.87 | 95.50 | 95.82 | 915,178 | +0.26(+0.28%) |
Apr 09, 2019 | 95.82 | 95.83 | 95.34 | 95.56 | 1,179,044 | -0.62(-0.65%) |
Apr 08, 2019 | 95.99 | 96.20 | 95.80 | 96.18 | 1,599,254 | +0.07(+0.07%) |
Apr 05, 2019 | 95.87 | 96.12 | 95.71 | 96.11 | 1,234,849 | +0.42(+0.44%) |
Apr 04, 2019 | 95.37 | 95.72 | 95.33 | 95.69 | 1,563,944 | +0.42(+0.44%) |
Apr 03, 2019 | 95.67 | 95.69 | 95.04 | 95.27 | 2,108,229 | +0.02(+0.02%) |
Apr 02, 2019 | 95.55 | 95.57 | 95.08 | 95.25 | 1,853,711 | -0.24(-0.25%) |
Apr 01, 2019 | 94.99 | 95.58 | 94.94 | 95.49 | 2,298,903 | +1.11(+1.17%) |
Mar 29, 2019 | 94.36 | 94.46 | 93.92 | 94.39 | 1,674,897 | +1.18(+1.27%) |
Mar 28, 2019 | 93.14 | 93.44 | 92.61 | 93.21 | 1,603,074 | -0.38(-0.41%) |
Mar 27, 2019 | 94.02 | 94.20 | 93.14 | 93.59 | 1,664,649 | -0.42(-0.44%) |
Mar 26, 2019 | 93.81 | 94.22 | 93.49 | 94.01 | 1,418,839 | +0.79(+0.85%) |
Mar 25, 2019 | 93.27 | 93.64 | 92.81 | 93.22 | 2,015,678 | -0.16(-0.17%) |
Mar 22, 2019 | 94.43 | 94.67 | 93.22 | 93.37 | 2,444,288 | -1.57(-1.65%) |
Mar 21, 2019 | 93.89 | 95.16 | 93.88 | 94.94 | 1,331,147 | +0.76(+0.80%) |
Mar 20, 2019 | 94.93 | 94.99 | 94.10 | 94.18 | 1,481,999 | -0.86(-0.91%) |
Mar 19, 2019 | 95.57 | 95.79 | 94.71 | 95.04 | 1,684,217 | -0.15(-0.16%) |
Mar 18, 2019 | 94.77 | 95.22 | 94.76 | 95.19 | 1,138,626 | +0.50(+0.52%) |
Mar 15, 2019 | 94.47 | 94.97 | 94.41 | 94.70 | 1,456,377 | +0.37(+0.39%) |
Mar 14, 2019 | 94.38 | 94.64 | 94.21 | 94.33 | 1,089,870 | -0.07(-0.07%) |
Mar 13, 2019 | 94.04 | 94.69 | 93.77 | 94.40 | 1,318,148 | +0.66(+0.71%) |
Mar 12, 2019 | 93.64 | 94.01 | 93.60 | 93.74 | 1,156,318 | +0.24(+0.25%) |
Mar 11, 2019 | 92.62 | 93.52 | 92.62 | 93.50 | 1,154,676 | +1.19(+1.29%) |
Mar 08, 2019 | 91.93 | 92.37 | 91.70 | 92.31 | 1,537,899 | -0.17(-0.18%) |
Mar 07, 2019 | 92.95 | 92.97 | 92.15 | 92.48 | 2,823,190 | -0.59(-0.64%) |
Mar 06, 2019 | 93.69 | 93.69 | 92.95 | 93.07 | 1,498,975 | -0.61(-0.65%) |
Mar 05, 2019 | 93.95 | 93.95 | 93.48 | 93.68 | 1,724,562 | -0.22(-0.23%) |
Mar 04, 2019 | 94.64 | 94.71 | 93.05 | 93.89 | 2,079,362 | -0.44(-0.46%) |