Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.72 | 98.49 | 96.83 | 97.30 | 1,705,374 | -1.23(-1.25%) |
May 30, 2019 | 97.54 | 98.55 | 97.48 | 98.53 | 1,331,236 | +1.14(+1.17%) |
May 29, 2019 | 97.97 | 98.24 | 96.93 | 97.40 | 1,912,419 | -0.84(-0.85%) |
May 28, 2019 | 98.79 | 99.73 | 97.64 | 98.23 | 4,384,249 | -0.37(-0.37%) |
May 24, 2019 | 99.66 | 100.54 | 98.50 | 98.60 | 1,302,320 | -0.47(-0.48%) |
May 23, 2019 | 98.97 | 99.24 | 98.18 | 99.07 | 1,748,459 | -0.05(-0.05%) |
May 22, 2019 | 98.57 | 99.60 | 98.06 | 99.12 | 1,100,078 | +0.54(+0.55%) |
May 21, 2019 | 98.94 | 99.47 | 98.49 | 98.58 | 1,211,661 | +0.15(+0.16%) |
May 20, 2019 | 97.87 | 98.66 | 97.48 | 98.43 | 1,729,174 | +0.24(+0.25%) |
May 17, 2019 | 97.93 | 98.74 | 97.60 | 98.19 | 2,120,787 | -0.92(-0.93%) |
May 16, 2019 | 98.60 | 99.99 | 98.50 | 99.11 | 2,004,201 | +1.05(+1.07%) |
May 15, 2019 | 97.00 | 98.63 | 96.92 | 98.06 | 1,515,780 | +0.57(+0.58%) |
May 14, 2019 | 98.11 | 98.51 | 97.45 | 97.49 | 1,694,318 | -0.10(-0.10%) |
May 13, 2019 | 96.79 | 98.06 | 96.59 | 97.59 | 1,821,993 | -0.91(-0.92%) |
May 10, 2019 | 97.81 | 98.70 | 96.33 | 98.49 | 1,958,464 | +0.60(+0.61%) |
May 09, 2019 | 97.44 | 98.76 | 97.23 | 97.90 | 1,575,589 | -0.18(-0.19%) |
May 08, 2019 | 97.39 | 98.48 | 97.39 | 98.08 | 1,420,316 | +0.47(+0.48%) |
May 07, 2019 | 98.83 | 99.10 | 96.85 | 97.61 | 1,737,880 | -1.89(-1.90%) |
May 06, 2019 | 98.47 | 99.74 | 98.40 | 99.50 | 1,351,268 | -0.40(-0.40%) |
May 03, 2019 | 98.74 | 100.11 | 98.22 | 99.90 | 2,040,820 | +0.58(+0.58%) |
May 02, 2019 | 96.54 | 99.34 | 96.54 | 99.32 | 2,080,782 | +1.31(+1.34%) |
May 01, 2019 | 98.33 | 98.99 | 97.25 | 98.01 | 2,175,781 | -0.05(-0.05%) |
Apr 30, 2019 | 97.48 | 98.47 | 96.90 | 98.06 | 2,447,163 | +0.56(+0.57%) |
Apr 29, 2019 | 98.89 | 99.34 | 97.14 | 97.50 | 3,577,800 | -2.01(-2.02%) |
Apr 26, 2019 | 98.45 | 99.55 | 97.41 | 99.52 | 2,113,829 | +1.46(+1.49%) |
Apr 25, 2019 | 97.03 | 98.23 | 96.30 | 98.05 | 1,551,743 | +0.70(+0.72%) |
Apr 24, 2019 | 98.11 | 98.45 | 97.28 | 97.35 | 2,280,993 | -0.84(-0.85%) |
Apr 23, 2019 | 96.54 | 98.36 | 95.90 | 98.19 | 2,821,537 | +1.78(+1.85%) |
Apr 22, 2019 | 95.06 | 96.43 | 94.98 | 96.41 | 2,137,857 | +1.05(+1.10%) |
Apr 18, 2019 | 94.87 | 95.57 | 93.50 | 95.36 | 3,552,093 | +1.01(+1.07%) |
Apr 17, 2019 | 95.72 | 96.22 | 93.30 | 94.34 | 2,225,107 | -0.99(-1.04%) |
Apr 16, 2019 | 98.01 | 98.37 | 95.21 | 95.33 | 2,095,260 | -2.01(-2.06%) |
Apr 15, 2019 | 97.92 | 98.05 | 97.26 | 97.34 | 1,748,042 | -0.39(-0.40%) |
Apr 12, 2019 | 97.63 | 97.99 | 97.01 | 97.74 | 1,902,518 | +0.59(+0.60%) |
Apr 11, 2019 | 97.72 | 97.80 | 96.85 | 97.15 | 1,105,524 | -0.26(-0.27%) |
Apr 10, 2019 | 97.81 | 98.03 | 97.30 | 97.41 | 1,629,770 | -0.12(-0.13%) |
Apr 09, 2019 | 97.66 | 98.00 | 97.27 | 97.53 | 1,723,846 | -0.74(-0.75%) |
Apr 08, 2019 | 98.27 | 98.53 | 97.76 | 98.27 | 1,986,406 | +0.11(+0.11%) |
Apr 05, 2019 | 98.54 | 99.33 | 97.74 | 98.17 | 1,940,696 | +0.13(+0.14%) |
Apr 04, 2019 | 98.24 | 98.44 | 96.75 | 98.03 | 2,575,155 | -0.13(-0.14%) |
Apr 03, 2019 | 98.37 | 98.70 | 97.65 | 98.17 | 1,840,259 | +0.08(+0.08%) |
Apr 02, 2019 | 97.80 | 98.42 | 97.64 | 98.09 | 1,807,824 | +0.48(+0.49%) |
Apr 01, 2019 | 98.45 | 98.50 | 97.37 | 97.61 | 2,766,745 | +0.84(+0.86%) |
Mar 29, 2019 | 96.02 | 97.03 | 95.85 | 96.77 | 2,416,507 | +1.23(+1.29%) |
Mar 28, 2019 | 94.81 | 95.73 | 94.78 | 95.54 | 2,380,423 | +0.84(+0.88%) |
Mar 27, 2019 | 94.63 | 95.47 | 94.31 | 94.71 | 1,547,178 | -0.29(-0.30%) |
Mar 26, 2019 | 94.73 | 95.52 | 94.53 | 95.00 | 1,867,618 | +0.86(+0.91%) |
Mar 25, 2019 | 93.65 | 94.75 | 93.48 | 94.14 | 1,458,811 | +0.00(+0.00%) |
Mar 22, 2019 | 95.18 | 95.49 | 94.09 | 94.14 | 1,549,040 | -1.64(-1.72%) |
Mar 21, 2019 | 94.64 | 96.04 | 94.43 | 95.78 | 1,725,632 | +1.10(+1.16%) |
Mar 20, 2019 | 94.93 | 95.42 | 94.03 | 94.69 | 1,656,127 | -0.21(-0.22%) |
Mar 19, 2019 | 94.29 | 95.31 | 94.29 | 94.90 | 1,979,993 | +0.91(+0.97%) |
Mar 18, 2019 | 93.25 | 94.10 | 93.24 | 93.99 | 2,196,091 | +0.83(+0.89%) |
Mar 15, 2019 | 92.51 | 93.47 | 92.04 | 93.16 | 3,021,311 | +0.68(+0.74%) |
Mar 14, 2019 | 92.91 | 93.10 | 92.41 | 92.48 | 1,822,014 | -0.70(-0.75%) |
Mar 13, 2019 | 92.40 | 93.66 | 92.15 | 93.18 | 2,772,364 | +1.13(+1.23%) |
Mar 12, 2019 | 91.32 | 92.25 | 91.09 | 92.04 | 2,531,694 | +0.98(+1.08%) |
Mar 11, 2019 | 89.06 | 91.10 | 88.97 | 91.06 | 3,018,925 | +2.23(+2.51%) |
Mar 08, 2019 | 88.69 | 88.87 | 87.68 | 88.83 | 2,509,818 | -0.13(-0.15%) |
Mar 07, 2019 | 90.26 | 90.64 | 88.68 | 88.97 | 4,257,259 | -1.56(-1.72%) |
Mar 06, 2019 | 92.19 | 92.19 | 90.00 | 90.53 | 2,198,072 | -1.55(-1.68%) |
Mar 05, 2019 | 92.39 | 92.45 | 91.65 | 92.07 | 2,637,960 | -0.09(-0.09%) |
Mar 04, 2019 | 93.87 | 94.16 | 91.58 | 92.16 | 2,860,367 | +0.12(+0.13%) |