Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.82 | 98.28 | 96.47 | 97.60 | 468,866 | +0.72(+0.74%) |
May 30, 2019 | 96.26 | 97.21 | 95.99 | 96.89 | 432,736 | +0.74(+0.77%) |
May 29, 2019 | 96.95 | 97.11 | 95.72 | 96.14 | 645,300 | -0.68(-0.71%) |
May 28, 2019 | 98.54 | 99.07 | 96.83 | 96.83 | 712,285 | -1.32(-1.35%) |
May 24, 2019 | 98.49 | 98.90 | 98.01 | 98.15 | 380,310 | -0.13(-0.13%) |
May 23, 2019 | 97.68 | 98.29 | 97.45 | 98.28 | 427,993 | +0.44(+0.45%) |
May 22, 2019 | 97.50 | 98.13 | 97.13 | 97.84 | 441,744 | +0.38(+0.39%) |
May 21, 2019 | 97.47 | 98.12 | 97.31 | 97.46 | 422,615 | +0.32(+0.33%) |
May 20, 2019 | 98.69 | 98.98 | 96.69 | 97.13 | 411,836 | -1.21(-1.23%) |
May 17, 2019 | 96.61 | 98.43 | 96.22 | 98.35 | 886,961 | +1.33(+1.37%) |
May 16, 2019 | 96.24 | 97.28 | 96.03 | 97.02 | 497,879 | +0.74(+0.76%) |
May 15, 2019 | 95.34 | 96.37 | 95.13 | 96.29 | 452,991 | +0.99(+1.04%) |
May 14, 2019 | 95.09 | 95.77 | 94.86 | 95.30 | 814,652 | +0.34(+0.36%) |
May 13, 2019 | 94.08 | 95.44 | 94.08 | 94.95 | 716,087 | +0.04(+0.04%) |
May 10, 2019 | 93.81 | 95.08 | 93.32 | 94.91 | 388,148 | +1.18(+1.26%) |
May 09, 2019 | 93.13 | 94.05 | 92.63 | 93.73 | 790,434 | +0.59(+0.63%) |
May 08, 2019 | 93.31 | 93.83 | 92.69 | 93.14 | 684,878 | +0.84(+0.91%) |
May 07, 2019 | 93.81 | 93.83 | 91.81 | 92.30 | 460,270 | -1.58(-1.68%) |
May 06, 2019 | 93.60 | 94.16 | 92.96 | 93.89 | 344,297 | -0.02(-0.02%) |
May 03, 2019 | 93.71 | 94.42 | 93.12 | 93.90 | 470,620 | +0.24(+0.26%) |
May 02, 2019 | 93.78 | 94.56 | 92.79 | 93.66 | 706,319 | +0.27(+0.29%) |
May 01, 2019 | 93.61 | 94.53 | 93.12 | 93.39 | 584,180 | -0.14(-0.15%) |
Apr 30, 2019 | 92.06 | 93.63 | 91.58 | 93.53 | 676,832 | +1.58(+1.72%) |
Apr 29, 2019 | 93.05 | 93.33 | 91.87 | 91.95 | 351,330 | -1.21(-1.29%) |
Apr 26, 2019 | 92.75 | 93.27 | 92.12 | 93.15 | 448,277 | +0.84(+0.91%) |
Apr 25, 2019 | 91.87 | 92.52 | 91.46 | 92.31 | 282,388 | +0.02(+0.02%) |
Apr 24, 2019 | 91.47 | 92.38 | 91.05 | 92.30 | 384,441 | +1.20(+1.31%) |
Apr 23, 2019 | 90.25 | 91.48 | 89.98 | 91.10 | 517,552 | +1.20(+1.33%) |
Apr 22, 2019 | 90.73 | 90.94 | 88.52 | 89.90 | 530,776 | -1.19(-1.30%) |
Apr 18, 2019 | 89.76 | 91.24 | 89.69 | 91.09 | 529,814 | +1.40(+1.56%) |
Apr 17, 2019 | 91.22 | 91.29 | 89.35 | 89.69 | 639,966 | -1.42(-1.56%) |
Apr 16, 2019 | 93.95 | 94.03 | 90.87 | 91.11 | 434,669 | -2.86(-3.05%) |
Apr 15, 2019 | 94.26 | 94.54 | 93.59 | 93.97 | 494,459 | -0.20(-0.21%) |
Apr 12, 2019 | 93.89 | 94.19 | 92.94 | 94.17 | 484,892 | +0.41(+0.44%) |
Apr 11, 2019 | 93.38 | 94.15 | 93.05 | 93.76 | 458,392 | +0.41(+0.44%) |
Apr 10, 2019 | 92.93 | 93.59 | 92.54 | 93.35 | 528,152 | +0.71(+0.77%) |
Apr 09, 2019 | 92.67 | 92.88 | 92.27 | 92.64 | 429,623 | +0.03(+0.04%) |
Apr 08, 2019 | 93.02 | 93.10 | 91.90 | 92.61 | 401,819 | -0.49(-0.53%) |
Apr 05, 2019 | 92.66 | 93.15 | 92.13 | 93.10 | 422,935 | +0.42(+0.45%) |
Apr 04, 2019 | 92.00 | 92.70 | 91.74 | 92.68 | 438,940 | -0.45(-0.48%) |
Apr 03, 2019 | 93.24 | 93.46 | 92.35 | 93.13 | 468,725 | -0.03(-0.04%) |
Apr 02, 2019 | 92.29 | 93.29 | 91.62 | 93.16 | 402,100 | +0.94(+1.02%) |
Apr 01, 2019 | 92.77 | 92.77 | 91.23 | 92.22 | 469,852 | -0.42(-0.46%) |
Mar 29, 2019 | 92.83 | 92.98 | 92.25 | 92.65 | 700,368 | -0.25(-0.26%) |
Mar 28, 2019 | 92.49 | 92.93 | 91.85 | 92.89 | 336,705 | +0.75(+0.81%) |
Mar 27, 2019 | 92.62 | 92.75 | 91.91 | 92.15 | 397,024 | -0.45(-0.49%) |
Mar 26, 2019 | 92.01 | 92.64 | 91.77 | 92.60 | 423,758 | +0.66(+0.72%) |
Mar 25, 2019 | 92.38 | 92.38 | 91.17 | 91.94 | 760,263 | +0.47(+0.51%) |
Mar 22, 2019 | 91.62 | 92.53 | 91.35 | 91.47 | 417,625 | +0.11(+0.12%) |
Mar 21, 2019 | 90.09 | 91.69 | 89.63 | 91.36 | 580,422 | +1.20(+1.33%) |
Mar 20, 2019 | 90.01 | 90.76 | 89.38 | 90.16 | 423,977 | +0.18(+0.20%) |
Mar 19, 2019 | 90.10 | 90.38 | 89.55 | 89.98 | 516,302 | -0.35(-0.38%) |
Mar 18, 2019 | 91.41 | 91.64 | 89.67 | 90.33 | 469,136 | -0.92(-1.00%) |
Mar 15, 2019 | 91.74 | 91.90 | 91.06 | 91.24 | 966,001 | -0.49(-0.54%) |
Mar 14, 2019 | 91.22 | 91.77 | 90.74 | 91.73 | 546,189 | +0.67(+0.74%) |
Mar 13, 2019 | 91.11 | 91.63 | 90.87 | 91.06 | 534,092 | +0.06(+0.07%) |
Mar 12, 2019 | 90.71 | 91.25 | 90.67 | 91.00 | 665,728 | +0.51(+0.56%) |
Mar 11, 2019 | 89.69 | 90.50 | 89.63 | 90.50 | 756,145 | +1.16(+1.30%) |
Mar 08, 2019 | 88.98 | 89.88 | 88.84 | 89.33 | 756,657 | +0.37(+0.42%) |
Mar 07, 2019 | 88.76 | 89.86 | 88.55 | 88.96 | 708,437 | +0.43(+0.49%) |
Mar 06, 2019 | 88.66 | 89.05 | 88.39 | 88.53 | 523,481 | +0.08(+0.09%) |
Mar 05, 2019 | 88.05 | 88.77 | 88.05 | 88.45 | 470,363 | +0.25(+0.29%) |
Mar 04, 2019 | 87.75 | 88.49 | 87.17 | 88.20 | 835,855 | +0.83(+0.95%) |