Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.27 | 99.07 | 98.26 | 98.52 | 466,516 | -0.18(-0.18%) |
May 30, 2019 | 98.49 | 98.92 | 98.20 | 98.70 | 471,631 | +0.25(+0.25%) |
May 29, 2019 | 99.20 | 100.64 | 98.37 | 98.45 | 534,527 | -1.18(-1.18%) |
May 28, 2019 | 98.89 | 99.94 | 98.62 | 99.63 | 803,493 | +0.79(+0.80%) |
May 27, 2019 | 98.46 | 99.25 | 98.16 | 98.84 | 137,627 | +0.65(+0.66%) |
May 24, 2019 | 98.00 | 99.30 | 97.98 | 98.19 | 366,814 | -0.43(-0.44%) |
May 23, 2019 | 98.51 | 98.89 | 97.84 | 98.62 | 563,079 | +0.24(+0.24%) |
May 22, 2019 | 97.73 | 98.75 | 97.55 | 98.38 | 357,033 | +0.18(+0.18%) |
May 21, 2019 | 97.29 | 98.80 | 97.29 | 98.20 | 633,381 | +0.66(+0.68%) |
May 17, 2019 | 97.54 | 97.54 | 97.54 | 0 | +0.14(+0.14%) | |
May 16, 2019 | 96.43 | 97.70 | 96.21 | 97.40 | 567,089 | +0.99(+1.03%) |
May 15, 2019 | 95.74 | 96.91 | 95.65 | 96.41 | 385,484 | +0.44(+0.46%) |
May 14, 2019 | 95.56 | 96.41 | 95.46 | 95.97 | 537,876 | +0.47(+0.49%) |
May 13, 2019 | 95.12 | 96.11 | 94.04 | 95.50 | 624,189 | -0.76(-0.79%) |
May 10, 2019 | 95.69 | 96.50 | 94.69 | 96.26 | 757,329 | +0.51(+0.53%) |
May 09, 2019 | 95.73 | 96.80 | 95.50 | 95.75 | 893,971 | -0.49(-0.51%) |
May 08, 2019 | 96.57 | 96.71 | 95.96 | 96.24 | 473,031 | -0.45(-0.47%) |
May 07, 2019 | 95.96 | 97.35 | 95.96 | 96.69 | 612,016 | +0.05(+0.05%) |
May 06, 2019 | 96.04 | 96.96 | 95.19 | 96.64 | 530,987 | -0.29(-0.30%) |
May 03, 2019 | 97.07 | 97.29 | 96.45 | 96.93 | 524,445 | -0.17(-0.18%) |
May 02, 2019 | 96.55 | 97.86 | 95.93 | 97.10 | 755,031 | +1.02(+1.06%) |
May 01, 2019 | 97.64 | 98.00 | 95.96 | 96.08 | 641,977 | -0.35(-0.36%) |
Apr 30, 2019 | 95.72 | 97.25 | 95.48 | 96.43 | 625,606 | +0.69(+0.72%) |
Apr 29, 2019 | 95.82 | 96.25 | 95.63 | 95.74 | 394,418 | +0.01(+0.01%) |
Apr 26, 2019 | 95.04 | 96.17 | 94.96 | 95.73 | 471,706 | -0.27(-0.28%) |
Apr 25, 2019 | 95.62 | 96.02 | 95.18 | 96.00 | 332,796 | +0.55(+0.58%) |
Apr 24, 2019 | 96.01 | 96.63 | 95.45 | 95.45 | 489,039 | -0.54(-0.56%) |
Apr 23, 2019 | 94.99 | 96.04 | 94.75 | 95.99 | 575,016 | +1.18(+1.24%) |
Apr 22, 2019 | 94.64 | 95.19 | 94.14 | 94.81 | 175,286 | -0.20(-0.21%) |
Apr 18, 2019 | 95.01 | 95.01 | 95.01 | 0 | +0.90(+0.96%) | |
Apr 17, 2019 | 94.40 | 94.65 | 93.59 | 94.11 | 479,891 | -0.22(-0.23%) |
Apr 16, 2019 | 94.73 | 95.48 | 94.28 | 94.33 | 680,522 | -0.21(-0.22%) |
Apr 15, 2019 | 93.36 | 94.79 | 93.21 | 94.54 | 481,195 | +1.02(+1.09%) |
Apr 12, 2019 | 92.69 | 93.52 | 92.41 | 93.52 | 469,882 | +1.07(+1.16%) |
Apr 11, 2019 | 92.22 | 93.29 | 92.22 | 92.45 | 457,695 | +0.32(+0.35%) |
Apr 10, 2019 | 92.39 | 92.82 | 91.89 | 92.13 | 439,874 | -0.12(-0.13%) |
Apr 09, 2019 | 91.22 | 92.39 | 91.22 | 92.25 | 363,520 | +0.13(+0.14%) |
Apr 08, 2019 | 92.13 | 92.26 | 91.30 | 92.12 | 362,613 | -0.36(-0.39%) |
Apr 05, 2019 | 92.62 | 93.03 | 91.85 | 92.48 | 364,126 | -0.21(-0.23%) |
Apr 04, 2019 | 93.70 | 93.71 | 92.27 | 92.69 | 558,379 | -0.98(-1.05%) |
Apr 03, 2019 | 92.98 | 93.95 | 92.73 | 93.67 | 913,002 | +0.85(+0.92%) |
Apr 02, 2019 | 92.54 | 92.93 | 92.10 | 92.82 | 389,142 | +0.53(+0.57%) |
Apr 01, 2019 | 92.49 | 92.86 | 91.53 | 92.29 | 419,989 | +0.42(+0.46%) |
Mar 29, 2019 | 92.11 | 92.27 | 91.33 | 91.87 | 667,968 | -0.18(-0.20%) |
Mar 28, 2019 | 91.29 | 92.27 | 91.12 | 92.05 | 526,352 | +0.78(+0.85%) |
Mar 27, 2019 | 90.47 | 91.30 | 90.38 | 91.27 | 472,846 | +0.95(+1.05%) |
Mar 26, 2019 | 91.15 | 91.35 | 90.06 | 90.32 | 318,687 | -0.17(-0.19%) |
Mar 25, 2019 | 90.00 | 90.67 | 89.84 | 90.49 | 328,900 | -0.10(-0.11%) |
Mar 22, 2019 | 90.44 | 90.79 | 89.93 | 90.59 | 484,235 | -0.03(-0.03%) |
Mar 21, 2019 | 89.34 | 90.98 | 89.27 | 90.62 | 430,260 | +1.09(+1.22%) |
Mar 20, 2019 | 89.81 | 89.99 | 89.13 | 89.53 | 386,077 | -0.19(-0.21%) |
Mar 19, 2019 | 90.65 | 90.77 | 89.59 | 89.72 | 580,277 | -0.76(-0.84%) |
Mar 18, 2019 | 89.86 | 90.52 | 89.48 | 90.48 | 402,972 | +0.30(+0.33%) |
Mar 15, 2019 | 90.10 | 90.46 | 89.67 | 90.18 | 2,165,672 | +0.53(+0.59%) |
Mar 14, 2019 | 89.67 | 90.11 | 89.46 | 89.65 | 317,709 | +0.10(+0.11%) |
Mar 13, 2019 | 90.25 | 90.50 | 89.38 | 89.55 | 572,347 | -0.84(-0.93%) |
Mar 12, 2019 | 89.60 | 90.92 | 89.22 | 90.39 | 579,535 | +0.89(+0.99%) |
Mar 11, 2019 | 88.55 | 89.72 | 88.52 | 89.50 | 684,872 | +1.24(+1.40%) |
Mar 08, 2019 | 88.13 | 88.50 | 87.55 | 88.26 | 498,787 | -0.50(-0.56%) |
Mar 07, 2019 | 89.30 | 89.55 | 88.14 | 88.76 | 501,049 | -0.82(-0.92%) |
Mar 06, 2019 | 88.70 | 89.99 | 88.27 | 89.58 | 682,971 | +1.03(+1.16%) |
Mar 05, 2019 | 89.50 | 90.08 | 88.55 | 88.55 | 685,533 | -0.82(-0.92%) |
Mar 04, 2019 | 89.50 | 89.85 | 89.15 | 89.37 | 526,977 | +0.07(+0.08%) |