Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.50 | 119.96 | 110.51 | 113.22 | 8,576,800 | +6.62(+6.21%) |
May 30, 2019 | 106.10 | 107.90 | 104.09 | 106.60 | 4,015,145 | +1.11(+1.05%) |
May 29, 2019 | 107.20 | 108.27 | 104.93 | 105.49 | 3,412,274 | -3.11(-2.86%) |
May 28, 2019 | 109.09 | 112.15 | 106.72 | 108.60 | 7,452,593 | -1.03(-0.94%) |
May 24, 2019 | 109.10 | 110.23 | 107.90 | 109.63 | 1,474,900 | +1.65(+1.53%) |
May 23, 2019 | 108.01 | 108.95 | 105.29 | 107.98 | 2,049,778 | -1.71(-1.56%) |
May 22, 2019 | 110.26 | 111.94 | 109.50 | 109.69 | 1,312,863 | +0.04(+0.04%) |
May 21, 2019 | 110.00 | 111.00 | 109.20 | 109.65 | 1,279,136 | +0.78(+0.72%) |
May 20, 2019 | 109.82 | 110.72 | 107.11 | 108.87 | 1,667,625 | -2.06(-1.86%) |
May 17, 2019 | 108.64 | 111.65 | 107.82 | 110.93 | 4,209,400 | +1.22(+1.11%) |
May 16, 2019 | 106.80 | 111.23 | 106.60 | 109.71 | 1,819,359 | +3.58(+3.37%) |
May 15, 2019 | 103.01 | 107.48 | 102.69 | 106.13 | 1,858,211 | +2.30(+2.22%) |
May 14, 2019 | 101.52 | 104.44 | 100.57 | 103.83 | 1,954,129 | +3.77(+3.77%) |
May 13, 2019 | 101.45 | 104.51 | 98.91 | 100.06 | 2,710,054 | -5.53(-5.24%) |
May 10, 2019 | 105.70 | 107.50 | 102.76 | 105.59 | 1,931,400 | -0.80(-0.75%) |
May 09, 2019 | 104.00 | 107.41 | 102.14 | 106.39 | 1,817,114 | +0.81(+0.77%) |
May 08, 2019 | 104.36 | 106.72 | 104.05 | 105.58 | 926,524 | +0.47(+0.45%) |
May 07, 2019 | 106.68 | 108.37 | 103.57 | 105.11 | 1,730,565 | -2.68(-2.49%) |
May 06, 2019 | 102.16 | 108.23 | 100.55 | 107.79 | 1,698,151 | +1.72(+1.62%) |
May 03, 2019 | 104.65 | 106.60 | 103.00 | 106.07 | 1,618,600 | +2.43(+2.34%) |
May 02, 2019 | 101.55 | 104.59 | 100.22 | 103.64 | 1,659,610 | +1.49(+1.46%) |
May 01, 2019 | 105.00 | 105.50 | 102.00 | 102.15 | 1,783,862 | -1.88(-1.81%) |
Apr 30, 2019 | 103.28 | 104.70 | 102.20 | 104.03 | 1,472,367 | +0.63(+0.61%) |
Apr 29, 2019 | 103.80 | 104.80 | 102.96 | 103.40 | 1,467,903 | +0.41(+0.40%) |
Apr 26, 2019 | 101.19 | 103.70 | 100.50 | 102.99 | 1,540,800 | +1.34(+1.32%) |
Apr 25, 2019 | 102.40 | 104.98 | 101.26 | 101.65 | 2,330,183 | -0.08(-0.08%) |
Apr 24, 2019 | 101.69 | 103.29 | 100.09 | 101.73 | 2,880,733 | +0.68(+0.67%) |
Apr 23, 2019 | 96.05 | 101.06 | 95.88 | 101.05 | 3,477,075 | +5.54(+5.80%) |
Apr 22, 2019 | 91.57 | 95.58 | 91.04 | 95.51 | 1,725,741 | +3.57(+3.88%) |
Apr 18, 2019 | 91.01 | 92.03 | 88.50 | 91.94 | 1,894,300 | -0.26(-0.28%) |
Apr 17, 2019 | 94.76 | 94.90 | 90.51 | 92.20 | 2,114,826 | -2.02(-2.14%) |
Apr 16, 2019 | 96.10 | 97.06 | 93.70 | 94.22 | 1,297,928 | -1.47(-1.54%) |
Apr 15, 2019 | 95.07 | 97.24 | 94.49 | 95.69 | 1,687,702 | +0.45(+0.47%) |
Apr 12, 2019 | 95.32 | 96.00 | 93.31 | 95.24 | 1,821,100 | +0.22(+0.23%) |
Apr 11, 2019 | 93.35 | 95.19 | 92.35 | 95.02 | 2,252,187 | +2.26(+2.44%) |
Apr 10, 2019 | 91.80 | 94.30 | 91.50 | 92.76 | 2,826,971 | +0.11(+0.12%) |
Apr 09, 2019 | 87.38 | 93.50 | 87.16 | 92.65 | 4,291,259 | +5.01(+5.72%) |
Apr 08, 2019 | 86.45 | 88.19 | 84.40 | 87.64 | 1,447,812 | +0.81(+0.93%) |
Apr 05, 2019 | 86.22 | 87.69 | 85.70 | 86.83 | 1,785,100 | +1.44(+1.69%) |
Apr 04, 2019 | 89.27 | 90.00 | 82.03 | 85.39 | 4,525,467 | -3.96(-4.43%) |
Apr 03, 2019 | 86.00 | 90.67 | 85.55 | 89.35 | 3,770,681 | +3.56(+4.15%) |
Apr 02, 2019 | 84.00 | 85.91 | 82.66 | 85.79 | 1,289,865 | +1.56(+1.85%) |
Apr 01, 2019 | 83.62 | 85.22 | 82.13 | 84.23 | 1,772,209 | +1.50(+1.81%) |
Mar 29, 2019 | 82.28 | 83.78 | 81.41 | 82.73 | 1,292,300 | +1.42(+1.75%) |
Mar 28, 2019 | 81.00 | 82.60 | 80.01 | 81.31 | 1,160,531 | +0.55(+0.68%) |
Mar 27, 2019 | 83.75 | 83.85 | 79.55 | 80.76 | 1,778,787 | -2.74(-3.28%) |
Mar 26, 2019 | 82.57 | 84.62 | 82.18 | 83.50 | 1,402,595 | +1.34(+1.63%) |
Mar 25, 2019 | 80.90 | 82.87 | 79.10 | 82.16 | 1,964,108 | +1.11(+1.37%) |
Mar 22, 2019 | 84.62 | 84.75 | 80.74 | 81.05 | 1,652,900 | -4.42(-5.17%) |
Mar 21, 2019 | 81.68 | 85.52 | 81.68 | 85.47 | 1,679,046 | +3.70(+4.52%) |
Mar 20, 2019 | 80.93 | 82.30 | 80.03 | 81.77 | 1,249,040 | +0.58(+0.71%) |
Mar 19, 2019 | 83.55 | 83.55 | 80.19 | 81.19 | 2,489,117 | -1.68(-2.03%) |
Mar 18, 2019 | 83.15 | 84.14 | 80.81 | 82.87 | 3,167,632 | +3.66(+4.62%) |
Mar 15, 2019 | 82.46 | 82.78 | 78.86 | 79.21 | 2,906,200 | -3.67(-4.43%) |
Mar 14, 2019 | 81.99 | 83.33 | 80.10 | 82.88 | 1,772,491 | +2.41(+2.99%) |
Mar 13, 2019 | 81.00 | 82.98 | 79.55 | 80.47 | 1,850,924 | -0.16(-0.20%) |
Mar 12, 2019 | 80.74 | 81.30 | 78.71 | 80.63 | 1,759,721 | -0.30(-0.37%) |
Mar 11, 2019 | 78.75 | 81.97 | 78.45 | 80.93 | 2,496,994 | +2.50(+3.19%) |
Mar 08, 2019 | 74.79 | 79.12 | 70.44 | 78.43 | 9,463,400 | -2.78(-3.42%) |
Mar 07, 2019 | 79.98 | 83.11 | 78.88 | 81.21 | 3,445,202 | +1.23(+1.54%) |
Mar 06, 2019 | 80.00 | 81.02 | 78.76 | 79.98 | 1,885,287 | -0.13(-0.16%) |
Mar 05, 2019 | 79.96 | 80.36 | 76.37 | 80.11 | 2,136,959 | +0.55(+0.69%) |
Mar 04, 2019 | 86.50 | 87.32 | 76.01 | 79.56 | 6,478,899 | -6.87(-7.95%) |