Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.25 | 92.55 | 91.92 | 92.09 | 1,338,727 | -1.06(-1.14%) |
May 30, 2019 | 93.24 | 93.69 | 92.80 | 93.15 | 771,177 | +0.15(+0.16%) |
May 29, 2019 | 93.24 | 93.38 | 92.48 | 93.01 | 803,804 | -0.64(-0.68%) |
May 28, 2019 | 94.77 | 95.08 | 93.65 | 93.65 | 604,152 | -1.03(-1.09%) |
May 24, 2019 | 94.96 | 95.16 | 94.40 | 94.68 | 782,200 | +0.17(+0.18%) |
May 23, 2019 | 94.91 | 94.91 | 93.99 | 94.51 | 1,063,789 | -1.20(-1.25%) |
May 22, 2019 | 95.85 | 96.09 | 95.53 | 95.70 | 712,290 | -0.48(-0.50%) |
May 21, 2019 | 95.73 | 96.33 | 95.70 | 96.19 | 462,540 | +1.02(+1.08%) |
May 20, 2019 | 95.23 | 95.60 | 94.89 | 95.16 | 449,264 | -0.60(-0.63%) |
May 17, 2019 | 95.65 | 96.66 | 95.65 | 95.77 | 748,633 | -0.64(-0.66%) |
May 16, 2019 | 95.97 | 96.92 | 95.97 | 96.41 | 766,482 | +0.65(+0.68%) |
May 15, 2019 | 94.89 | 96.01 | 94.67 | 95.76 | 952,276 | +0.30(+0.32%) |
May 14, 2019 | 94.86 | 96.00 | 94.75 | 95.46 | 904,886 | +0.93(+0.99%) |
May 13, 2019 | 95.31 | 95.38 | 94.11 | 94.52 | 1,312,929 | -2.41(-2.49%) |
May 10, 2019 | 96.19 | 97.19 | 95.03 | 96.94 | 1,068,882 | +0.42(+0.44%) |
May 09, 2019 | 95.98 | 96.70 | 95.31 | 96.52 | 696,767 | -0.12(-0.12%) |
May 08, 2019 | 96.66 | 97.22 | 96.45 | 96.64 | 988,629 | -0.16(-0.16%) |
May 07, 2019 | 97.59 | 97.72 | 96.12 | 96.79 | 1,697,519 | -1.58(-1.61%) |
May 06, 2019 | 97.31 | 98.55 | 97.16 | 98.37 | 571,350 | -0.47(-0.47%) |
May 03, 2019 | 98.32 | 98.90 | 98.21 | 98.84 | 481,959 | +0.88(+0.90%) |
May 02, 2019 | 97.83 | 98.33 | 97.30 | 97.96 | 656,533 | +0.01(+0.01%) |
May 01, 2019 | 99.04 | 99.22 | 97.95 | 97.95 | 947,502 | -1.00(-1.01%) |
Apr 30, 2019 | 98.73 | 99.05 | 98.15 | 98.95 | 734,537 | +0.33(+0.33%) |
Apr 29, 2019 | 98.67 | 98.90 | 98.58 | 98.62 | 400,071 | -0.01(-0.01%) |
Apr 26, 2019 | 98.10 | 98.63 | 97.88 | 98.63 | 569,210 | +0.59(+0.61%) |
Apr 25, 2019 | 98.01 | 98.33 | 97.58 | 98.04 | 617,213 | -0.58(-0.58%) |
Apr 24, 2019 | 98.66 | 98.89 | 98.52 | 98.61 | 627,228 | -0.03(-0.03%) |
Apr 23, 2019 | 97.87 | 98.75 | 97.87 | 98.64 | 580,317 | +0.91(+0.93%) |
Apr 22, 2019 | 97.75 | 97.84 | 97.54 | 97.73 | 518,859 | -0.25(-0.25%) |
Apr 18, 2019 | 98.00 | 98.07 | 97.51 | 97.98 | 579,160 | +0.23(+0.23%) |
Apr 17, 2019 | 98.69 | 98.78 | 97.62 | 97.75 | 506,431 | -0.58(-0.59%) |
Apr 16, 2019 | 98.65 | 98.65 | 98.12 | 98.33 | 595,508 | +0.04(+0.04%) |
Apr 15, 2019 | 98.65 | 98.65 | 98.17 | 98.29 | 462,825 | -0.27(-0.28%) |
Apr 12, 2019 | 98.38 | 98.69 | 98.20 | 98.57 | 499,344 | +0.79(+0.80%) |
Apr 11, 2019 | 97.84 | 97.94 | 97.48 | 97.78 | 506,127 | +0.13(+0.13%) |
Apr 10, 2019 | 97.31 | 97.69 | 97.16 | 97.65 | 515,895 | +0.48(+0.49%) |
Apr 09, 2019 | 97.60 | 97.60 | 96.98 | 97.18 | 585,545 | -0.77(-0.78%) |
Apr 08, 2019 | 97.77 | 97.95 | 97.51 | 97.94 | 914,090 | +0.06(+0.07%) |
Apr 05, 2019 | 97.49 | 97.90 | 97.42 | 97.88 | 931,445 | +0.63(+0.65%) |
Apr 04, 2019 | 96.96 | 97.28 | 96.82 | 97.25 | 1,952,671 | +0.32(+0.33%) |
Apr 03, 2019 | 97.13 | 97.34 | 96.67 | 96.93 | 997,211 | +0.27(+0.27%) |
Apr 02, 2019 | 96.77 | 96.80 | 96.39 | 96.66 | 789,863 | -0.07(-0.08%) |
Apr 01, 2019 | 96.21 | 96.81 | 96.14 | 96.74 | 1,377,169 | +1.22(+1.27%) |
Mar 29, 2019 | 95.48 | 95.67 | 95.17 | 95.52 | 855,893 | +0.57(+0.60%) |
Mar 28, 2019 | 94.60 | 95.09 | 94.28 | 94.95 | 805,510 | +0.53(+0.56%) |
Mar 27, 2019 | 94.75 | 95.00 | 93.87 | 94.42 | 843,174 | -0.31(-0.33%) |
Mar 26, 2019 | 94.48 | 95.04 | 94.18 | 94.73 | 572,740 | +0.79(+0.84%) |
Mar 25, 2019 | 93.86 | 94.37 | 93.40 | 93.95 | 723,433 | +0.03(+0.03%) |
Mar 22, 2019 | 95.46 | 95.53 | 93.88 | 93.92 | 1,006,013 | -1.97(-2.05%) |
Mar 21, 2019 | 94.43 | 96.07 | 94.43 | 95.89 | 789,603 | +1.22(+1.28%) |
Mar 20, 2019 | 95.24 | 95.43 | 94.30 | 94.67 | 1,156,065 | -0.67(-0.70%) |
Mar 19, 2019 | 95.80 | 96.08 | 95.03 | 95.34 | 802,614 | -0.16(-0.17%) |
Mar 18, 2019 | 95.20 | 95.56 | 94.87 | 95.50 | 665,692 | +0.45(+0.47%) |
Mar 15, 2019 | 94.85 | 95.38 | 94.78 | 95.06 | 539,648 | +0.35(+0.37%) |
Mar 14, 2019 | 94.88 | 95.01 | 94.54 | 94.71 | 358,546 | -0.14(-0.14%) |
Mar 13, 2019 | 94.56 | 95.18 | 94.52 | 94.85 | 796,650 | +0.56(+0.60%) |
Mar 12, 2019 | 94.13 | 94.48 | 94.06 | 94.28 | 699,535 | +0.31(+0.33%) |
Mar 11, 2019 | 92.98 | 94.00 | 92.98 | 93.97 | 704,913 | +1.20(+1.30%) |
Mar 08, 2019 | 92.45 | 92.80 | 92.14 | 92.77 | 1,227,361 | -0.29(-0.31%) |
Mar 07, 2019 | 93.64 | 93.64 | 92.75 | 93.06 | 1,189,675 | -0.73(-0.78%) |
Mar 06, 2019 | 94.59 | 94.62 | 93.71 | 93.79 | 562,592 | -0.83(-0.88%) |
Mar 05, 2019 | 94.96 | 94.97 | 94.54 | 94.62 | 345,077 | -0.29(-0.31%) |
Mar 04, 2019 | 95.69 | 95.72 | 94.02 | 94.91 | 1,797,506 | -0.46(-0.48%) |