Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.38 | 93.68 | 91.35 | 93.41 | 1,325,159 | +0.01(+0.01%) |
May 30, 2019 | 92.34 | 93.51 | 92.34 | 93.40 | 655,680 | +1.39(+1.51%) |
May 29, 2019 | 92.32 | 92.82 | 91.03 | 92.01 | 1,290,950 | -0.86(-0.93%) |
May 28, 2019 | 93.93 | 95.33 | 92.83 | 92.88 | 1,585,167 | -0.87(-0.93%) |
May 24, 2019 | 94.57 | 95.04 | 93.14 | 93.75 | 1,300,453 | -0.50(-0.53%) |
May 23, 2019 | 94.16 | 95.23 | 93.35 | 94.25 | 1,292,280 | -0.80(-0.85%) |
May 22, 2019 | 95.00 | 95.72 | 94.53 | 95.05 | 1,143,187 | -0.58(-0.61%) |
May 21, 2019 | 93.88 | 96.20 | 93.80 | 95.63 | 1,190,910 | +2.09(+2.23%) |
May 20, 2019 | 92.33 | 93.67 | 91.97 | 93.55 | 1,557,870 | +0.55(+0.59%) |
May 17, 2019 | 92.87 | 94.04 | 92.60 | 93.00 | 1,158,350 | -0.33(-0.36%) |
May 16, 2019 | 92.39 | 93.95 | 91.86 | 93.33 | 1,174,757 | +1.64(+1.79%) |
May 15, 2019 | 92.19 | 92.37 | 90.62 | 91.69 | 1,569,674 | -1.29(-1.39%) |
May 14, 2019 | 92.02 | 93.25 | 91.14 | 92.98 | 1,278,032 | +1.27(+1.39%) |
May 13, 2019 | 93.26 | 93.86 | 91.08 | 91.71 | 1,558,903 | -3.18(-3.35%) |
May 10, 2019 | 94.31 | 95.20 | 93.33 | 94.89 | 1,632,191 | +0.22(+0.23%) |
May 09, 2019 | 93.19 | 95.04 | 92.38 | 94.66 | 1,261,331 | +0.91(+0.98%) |
May 08, 2019 | 92.71 | 94.53 | 91.93 | 93.75 | 1,435,327 | +0.78(+0.83%) |
May 07, 2019 | 94.18 | 94.48 | 92.32 | 92.97 | 1,198,433 | -2.25(-2.37%) |
May 06, 2019 | 94.40 | 95.58 | 94.05 | 95.23 | 966,382 | -0.72(-0.75%) |
May 03, 2019 | 95.35 | 96.77 | 95.13 | 95.95 | 1,702,991 | +0.78(+0.82%) |
May 02, 2019 | 93.25 | 95.18 | 93.00 | 95.17 | 1,590,993 | +1.90(+2.04%) |
May 01, 2019 | 95.70 | 95.88 | 92.94 | 93.27 | 985,449 | -2.34(-2.44%) |
Apr 30, 2019 | 96.25 | 96.63 | 94.74 | 95.61 | 1,498,200 | -1.10(-1.14%) |
Apr 29, 2019 | 97.23 | 97.78 | 96.00 | 96.71 | 1,291,478 | -0.41(-0.42%) |
Apr 26, 2019 | 97.08 | 97.61 | 94.70 | 97.11 | 2,013,688 | +0.06(+0.07%) |
Apr 25, 2019 | 96.81 | 99.74 | 96.00 | 97.05 | 4,147,792 | +0.92(+0.96%) |
Apr 24, 2019 | 95.50 | 97.07 | 95.37 | 96.12 | 1,622,258 | +0.82(+0.86%) |
Apr 23, 2019 | 94.42 | 95.66 | 94.03 | 95.30 | 1,281,294 | +1.42(+1.52%) |
Apr 22, 2019 | 95.18 | 95.33 | 93.56 | 93.88 | 991,404 | -1.35(-1.42%) |
Apr 18, 2019 | 95.84 | 96.48 | 94.62 | 95.23 | 1,523,500 | -0.75(-0.78%) |
Apr 17, 2019 | 97.55 | 97.99 | 95.93 | 95.98 | 1,232,549 | -1.18(-1.22%) |
Apr 16, 2019 | 96.31 | 97.75 | 96.31 | 97.16 | 1,757,705 | +0.64(+0.66%) |
Apr 15, 2019 | 96.04 | 96.92 | 95.50 | 96.52 | 1,669,436 | +0.22(+0.23%) |
Apr 12, 2019 | 95.38 | 96.75 | 95.25 | 96.30 | 1,392,185 | +1.20(+1.26%) |
Apr 11, 2019 | 94.17 | 95.15 | 93.67 | 95.10 | 1,253,895 | +1.64(+1.76%) |
Apr 10, 2019 | 93.48 | 93.62 | 92.40 | 93.45 | 1,056,320 | +0.22(+0.24%) |
Apr 09, 2019 | 93.65 | 94.17 | 93.06 | 93.23 | 1,012,407 | -0.68(-0.73%) |
Apr 08, 2019 | 93.02 | 94.14 | 92.51 | 93.92 | 1,347,610 | +0.50(+0.53%) |
Apr 05, 2019 | 92.10 | 93.73 | 92.04 | 93.42 | 1,900,993 | +1.42(+1.55%) |
Apr 04, 2019 | 90.62 | 92.00 | 90.41 | 91.99 | 1,216,649 | +1.39(+1.54%) |
Apr 03, 2019 | 90.12 | 91.58 | 89.64 | 90.60 | 1,474,906 | +0.85(+0.95%) |
Apr 02, 2019 | 90.07 | 90.27 | 89.31 | 89.75 | 1,174,171 | -0.30(-0.34%) |
Apr 01, 2019 | 90.67 | 91.67 | 89.24 | 90.05 | 2,142,432 | -0.25(-0.28%) |
Mar 29, 2019 | 88.57 | 91.06 | 88.12 | 90.30 | 2,120,213 | +2.33(+2.65%) |
Mar 28, 2019 | 87.62 | 88.54 | 87.62 | 87.98 | 1,203,460 | +0.40(+0.45%) |
Mar 27, 2019 | 87.69 | 88.50 | 86.81 | 87.58 | 1,336,550 | -0.12(-0.14%) |
Mar 26, 2019 | 87.38 | 88.38 | 87.33 | 87.70 | 1,128,987 | +0.82(+0.95%) |
Mar 25, 2019 | 85.36 | 87.75 | 85.36 | 86.88 | 1,058,556 | +1.27(+1.48%) |
Mar 22, 2019 | 86.75 | 87.20 | 85.42 | 85.61 | 969,874 | -1.54(-1.77%) |
Mar 21, 2019 | 84.84 | 87.34 | 84.30 | 87.15 | 1,303,529 | +3.02(+3.59%) |
Mar 20, 2019 | 84.23 | 85.35 | 83.79 | 84.13 | 1,525,261 | -0.07(-0.09%) |
Mar 19, 2019 | 83.44 | 85.14 | 83.15 | 84.21 | 1,135,711 | +1.22(+1.47%) |
Mar 18, 2019 | 82.61 | 83.18 | 82.23 | 82.99 | 1,674,519 | +0.35(+0.42%) |
Mar 15, 2019 | 83.50 | 83.92 | 82.40 | 82.64 | 2,169,795 | -0.87(-1.04%) |
Mar 14, 2019 | 84.45 | 84.45 | 83.38 | 83.50 | 1,029,233 | -1.03(-1.22%) |
Mar 13, 2019 | 83.95 | 84.88 | 83.74 | 84.54 | 1,242,548 | +0.88(+1.05%) |
Mar 12, 2019 | 82.55 | 84.48 | 82.55 | 83.66 | 1,279,352 | +0.97(+1.17%) |
Mar 11, 2019 | 83.96 | 83.98 | 81.93 | 82.69 | 1,570,027 | -0.80(-0.96%) |
Mar 08, 2019 | 84.73 | 85.31 | 83.01 | 83.50 | 1,272,236 | -1.70(-2.00%) |
Mar 07, 2019 | 85.05 | 85.52 | 84.61 | 85.20 | 937,796 | +0.04(+0.04%) |
Mar 06, 2019 | 86.65 | 87.57 | 84.96 | 85.16 | 998,234 | -1.22(-1.41%) |
Mar 05, 2019 | 86.84 | 87.69 | 86.33 | 86.38 | 806,021 | -0.34(-0.39%) |
Mar 04, 2019 | 87.99 | 88.57 | 85.77 | 86.72 | 1,711,846 | -1.00(-1.14%) |