Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.26 | 99.49 | 98.92 | 99.10 | 876,227 | -0.93(-0.93%) |
May 30, 2019 | 99.82 | 100.35 | 99.67 | 100.03 | 646,088 | +0.43(+0.43%) |
May 29, 2019 | 99.79 | 99.92 | 99.08 | 99.60 | 901,443 | -0.58(-0.57%) |
May 28, 2019 | 101.30 | 101.76 | 100.18 | 100.18 | 536,553 | -1.02(-1.01%) |
May 24, 2019 | 101.49 | 101.67 | 100.95 | 101.20 | 476,470 | +0.16(+0.15%) |
May 23, 2019 | 101.26 | 101.37 | 100.50 | 101.05 | 950,054 | -0.91(-0.89%) |
May 22, 2019 | 101.83 | 102.10 | 101.61 | 101.95 | 608,835 | -0.19(-0.19%) |
May 21, 2019 | 101.96 | 102.28 | 101.82 | 102.14 | 551,108 | +0.69(+0.69%) |
May 20, 2019 | 101.35 | 101.83 | 101.09 | 101.45 | 622,602 | -0.33(-0.32%) |
May 17, 2019 | 101.56 | 102.59 | 101.43 | 101.78 | 758,806 | -0.48(-0.47%) |
May 16, 2019 | 101.73 | 102.76 | 101.64 | 102.25 | 1,194,540 | +0.91(+0.90%) |
May 15, 2019 | 100.53 | 101.67 | 100.40 | 101.34 | 715,011 | +0.29(+0.29%) |
May 14, 2019 | 100.62 | 101.65 | 100.57 | 101.05 | 1,070,065 | +0.70(+0.70%) |
May 13, 2019 | 100.83 | 101.01 | 99.87 | 100.34 | 1,508,627 | -1.98(-1.94%) |
May 10, 2019 | 101.24 | 102.57 | 100.29 | 102.33 | 2,661,622 | +0.72(+0.71%) |
May 09, 2019 | 100.96 | 101.75 | 100.37 | 101.61 | 847,254 | -0.06(-0.06%) |
May 08, 2019 | 101.61 | 102.25 | 101.34 | 101.67 | 804,937 | -0.06(-0.06%) |
May 07, 2019 | 102.48 | 102.65 | 101.01 | 101.73 | 1,262,817 | -1.59(-1.54%) |
May 06, 2019 | 102.21 | 103.46 | 102.08 | 103.32 | 711,825 | -0.32(-0.31%) |
May 03, 2019 | 103.23 | 103.77 | 103.16 | 103.64 | 574,959 | +0.86(+0.84%) |
May 02, 2019 | 102.70 | 103.00 | 102.12 | 102.78 | 805,961 | +0.04(+0.04%) |
May 01, 2019 | 103.95 | 103.95 | 102.72 | 102.75 | 866,075 | -1.17(-1.13%) |
Apr 30, 2019 | 103.35 | 104.02 | 103.16 | 103.92 | 561,754 | +0.70(+0.67%) |
Apr 29, 2019 | 103.26 | 103.36 | 103.09 | 103.22 | 597,420 | -0.02(-0.02%) |
Apr 26, 2019 | 102.75 | 103.25 | 102.58 | 103.24 | 578,461 | +0.56(+0.54%) |
Apr 25, 2019 | 102.84 | 103.17 | 102.23 | 102.68 | 687,205 | -0.53(-0.51%) |
Apr 24, 2019 | 103.08 | 103.47 | 103.01 | 103.21 | 619,996 | +0.14(+0.13%) |
Apr 23, 2019 | 102.41 | 103.23 | 102.32 | 103.08 | 658,207 | +0.79(+0.77%) |
Apr 22, 2019 | 102.36 | 102.54 | 102.15 | 102.29 | 583,287 | -0.31(-0.30%) |
Apr 18, 2019 | 102.65 | 102.73 | 102.09 | 102.60 | 608,336 | +0.37(+0.36%) |
Apr 17, 2019 | 102.80 | 102.86 | 102.11 | 102.24 | 635,705 | -0.22(-0.21%) |
Apr 16, 2019 | 102.56 | 102.74 | 102.20 | 102.46 | 725,901 | +0.21(+0.21%) |
Apr 15, 2019 | 102.24 | 102.38 | 102.04 | 102.25 | 941,313 | +0.10(+0.10%) |
Apr 12, 2019 | 101.71 | 102.16 | 101.66 | 102.14 | 556,465 | +0.80(+0.78%) |
Apr 11, 2019 | 101.25 | 101.39 | 101.02 | 101.35 | 620,617 | +0.22(+0.22%) |
Apr 10, 2019 | 100.92 | 101.13 | 100.80 | 101.13 | 597,278 | +0.30(+0.30%) |
Apr 09, 2019 | 101.07 | 101.07 | 100.63 | 100.83 | 658,395 | -0.58(-0.57%) |
Apr 08, 2019 | 101.12 | 101.42 | 100.86 | 101.41 | 679,536 | +0.14(+0.14%) |
Apr 05, 2019 | 100.98 | 101.34 | 100.97 | 101.27 | 787,587 | +0.49(+0.49%) |
Apr 04, 2019 | 100.65 | 100.83 | 100.39 | 100.77 | 849,070 | +0.19(+0.19%) |
Apr 03, 2019 | 100.95 | 101.17 | 100.32 | 100.58 | 1,051,439 | +0.05(+0.05%) |
Apr 02, 2019 | 100.91 | 100.96 | 100.34 | 100.53 | 1,189,786 | -0.46(-0.45%) |
Apr 01, 2019 | 100.82 | 101.10 | 100.69 | 100.98 | 2,053,721 | +0.80(+0.79%) |
Mar 29, 2019 | 99.97 | 100.26 | 99.73 | 100.19 | 664,037 | +0.61(+0.61%) |
Mar 28, 2019 | 99.26 | 99.78 | 99.01 | 99.58 | 621,661 | +0.59(+0.60%) |
Mar 27, 2019 | 99.13 | 99.40 | 98.39 | 98.98 | 777,012 | -0.15(-0.15%) |
Mar 26, 2019 | 98.82 | 99.41 | 98.62 | 99.13 | 718,339 | +0.84(+0.85%) |
Mar 25, 2019 | 98.10 | 98.68 | 97.89 | 98.29 | 882,149 | -0.01(-0.01%) |
Mar 22, 2019 | 99.38 | 99.65 | 98.27 | 98.30 | 1,100,905 | -1.63(-1.63%) |
Mar 21, 2019 | 98.45 | 100.07 | 98.44 | 99.93 | 831,742 | +1.20(+1.22%) |
Mar 20, 2019 | 99.18 | 99.44 | 98.36 | 98.73 | 892,064 | -0.61(-0.61%) |
Mar 19, 2019 | 99.77 | 99.90 | 98.98 | 99.34 | 929,275 | -0.10(-0.10%) |
Mar 18, 2019 | 99.26 | 99.47 | 98.91 | 99.44 | 913,712 | +0.30(+0.30%) |
Mar 15, 2019 | 98.97 | 99.50 | 98.89 | 99.14 | 699,486 | +0.30(+0.30%) |
Mar 14, 2019 | 99.03 | 99.07 | 98.50 | 98.84 | 697,403 | -0.21(-0.21%) |
Mar 13, 2019 | 98.76 | 99.41 | 98.68 | 99.05 | 763,058 | +0.63(+0.64%) |
Mar 12, 2019 | 98.47 | 98.63 | 98.30 | 98.42 | 639,065 | +0.11(+0.11%) |
Mar 11, 2019 | 97.25 | 98.33 | 97.19 | 98.31 | 968,510 | +1.27(+1.31%) |
Mar 08, 2019 | 96.75 | 97.09 | 96.37 | 97.04 | 891,675 | -0.15(-0.15%) |
Mar 07, 2019 | 97.83 | 98.05 | 96.93 | 97.18 | 1,332,303 | -0.86(-0.88%) |
Mar 06, 2019 | 98.61 | 98.76 | 97.99 | 98.05 | 875,405 | -0.56(-0.57%) |
Mar 05, 2019 | 98.96 | 99.05 | 98.60 | 98.61 | 729,179 | -0.27(-0.28%) |
Mar 04, 2019 | 99.68 | 99.81 | 98.10 | 98.88 | 1,066,290 | -0.49(-0.49%) |