Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.62 | 92.63 | 90.43 | 90.88 | 11,643,978 | -2.14(-2.30%) |
May 30, 2019 | 92.16 | 93.05 | 92.16 | 93.01 | 5,352,630 | +1.01(+1.09%) |
May 29, 2019 | 91.80 | 92.55 | 91.57 | 92.01 | 7,778,342 | -0.41(-0.44%) |
May 28, 2019 | 94.22 | 94.71 | 92.21 | 92.41 | 8,616,374 | -1.80(-1.91%) |
May 24, 2019 | 94.62 | 94.87 | 94.08 | 94.21 | 4,892,208 | -0.06(-0.07%) |
May 23, 2019 | 94.20 | 94.51 | 93.50 | 94.28 | 6,993,392 | +0.04(+0.04%) |
May 22, 2019 | 93.68 | 94.53 | 93.55 | 94.24 | 5,537,225 | +0.31(+0.33%) |
May 21, 2019 | 94.90 | 94.96 | 93.86 | 93.93 | 5,918,518 | -0.85(-0.89%) |
May 20, 2019 | 94.88 | 95.48 | 94.61 | 94.78 | 7,434,768 | -0.11(-0.11%) |
May 17, 2019 | 94.73 | 95.37 | 94.71 | 94.88 | 7,213,688 | -0.58(-0.61%) |
May 16, 2019 | 94.26 | 95.97 | 94.13 | 95.47 | 10,513,669 | +1.25(+1.32%) |
May 15, 2019 | 93.26 | 94.48 | 93.16 | 94.22 | 6,268,677 | +0.97(+1.04%) |
May 14, 2019 | 93.40 | 94.05 | 93.22 | 93.25 | 7,754,032 | -0.45(-0.48%) |
May 13, 2019 | 92.84 | 94.13 | 92.59 | 93.70 | 8,578,759 | +0.09(+0.09%) |
May 10, 2019 | 91.82 | 93.74 | 91.77 | 93.61 | 6,585,869 | +1.56(+1.70%) |
May 09, 2019 | 92.43 | 92.76 | 91.64 | 92.05 | 7,815,711 | -0.73(-0.79%) |
May 08, 2019 | 92.71 | 93.40 | 91.98 | 92.78 | 6,106,651 | +0.33(+0.35%) |
May 07, 2019 | 92.75 | 93.23 | 91.93 | 92.46 | 6,819,181 | -0.87(-0.93%) |
May 06, 2019 | 92.83 | 93.45 | 92.76 | 93.32 | 5,538,050 | -0.35(-0.38%) |
May 03, 2019 | 93.60 | 93.97 | 93.23 | 93.67 | 5,428,187 | +0.46(+0.49%) |
May 02, 2019 | 92.90 | 93.39 | 92.77 | 93.22 | 7,100,698 | +0.56(+0.60%) |
May 01, 2019 | 93.74 | 93.95 | 92.55 | 92.66 | 7,625,683 | -1.37(-1.46%) |
Apr 30, 2019 | 92.60 | 94.15 | 92.41 | 94.03 | 9,343,912 | +1.50(+1.62%) |
Apr 29, 2019 | 93.22 | 93.38 | 92.47 | 92.53 | 5,420,952 | -0.95(-1.02%) |
Apr 26, 2019 | 91.79 | 93.50 | 91.76 | 93.48 | 8,773,610 | +2.28(+2.50%) |
Apr 25, 2019 | 91.04 | 91.46 | 90.59 | 91.20 | 6,891,188 | -0.36(-0.40%) |
Apr 24, 2019 | 91.24 | 92.41 | 90.77 | 91.56 | 11,431,282 | +0.47(+0.51%) |
Apr 23, 2019 | 91.85 | 91.94 | 90.19 | 91.10 | 18,095,886 | -2.52(-2.69%) |
Apr 22, 2019 | 93.72 | 94.66 | 93.37 | 93.61 | 10,254,780 | -0.04(-0.04%) |
Apr 18, 2019 | 93.62 | 94.23 | 93.45 | 93.65 | 8,208,980 | +0.18(+0.19%) |
Apr 17, 2019 | 93.84 | 94.05 | 93.03 | 93.47 | 7,675,691 | +0.16(+0.17%) |
Apr 16, 2019 | 92.93 | 93.39 | 92.64 | 93.32 | 9,278,489 | +0.61(+0.65%) |
Apr 15, 2019 | 92.05 | 92.76 | 91.89 | 92.71 | 6,431,182 | +0.59(+0.64%) |
Apr 12, 2019 | 91.85 | 92.12 | 91.34 | 92.12 | 7,649,726 | +0.27(+0.30%) |
Apr 11, 2019 | 91.70 | 92.11 | 91.52 | 91.85 | 5,791,567 | +0.09(+0.10%) |
Apr 10, 2019 | 91.77 | 92.07 | 91.40 | 91.76 | 6,151,729 | -0.01(-0.01%) |
Apr 09, 2019 | 91.68 | 91.86 | 91.32 | 91.77 | 6,637,528 | -0.27(-0.30%) |
Apr 08, 2019 | 91.13 | 92.19 | 90.76 | 92.04 | 9,657,780 | +1.16(+1.27%) |
Apr 05, 2019 | 90.85 | 90.92 | 90.47 | 90.89 | 4,882,947 | +0.19(+0.21%) |
Apr 04, 2019 | 90.74 | 90.90 | 90.13 | 90.69 | 5,458,249 | -0.23(-0.25%) |
Apr 03, 2019 | 90.83 | 91.10 | 90.10 | 90.92 | 5,960,451 | -0.05(-0.06%) |
Apr 02, 2019 | 90.85 | 91.21 | 90.55 | 90.98 | 6,943,858 | +0.10(+0.11%) |
Apr 01, 2019 | 91.40 | 91.40 | 90.44 | 90.88 | 7,557,028 | -0.36(-0.39%) |
Mar 29, 2019 | 91.07 | 91.33 | 90.41 | 91.24 | 8,593,540 | +0.44(+0.48%) |
Mar 28, 2019 | 90.59 | 90.91 | 90.41 | 90.80 | 7,747,657 | +0.57(+0.63%) |
Mar 27, 2019 | 90.11 | 90.33 | 89.47 | 90.23 | 6,884,833 | -0.11(-0.12%) |
Mar 26, 2019 | 89.83 | 90.74 | 89.79 | 90.33 | 7,879,669 | +0.93(+1.04%) |
Mar 25, 2019 | 89.14 | 89.74 | 88.79 | 89.41 | 7,932,260 | +0.26(+0.30%) |
Mar 22, 2019 | 89.86 | 90.45 | 86.89 | 89.14 | 12,585,932 | -0.73(-0.81%) |
Mar 21, 2019 | 88.81 | 90.24 | 88.81 | 89.87 | 9,375,461 | +0.68(+0.76%) |
Mar 20, 2019 | 89.20 | 89.71 | 88.61 | 89.19 | 8,569,074 | -0.16(-0.18%) |
Mar 19, 2019 | 89.36 | 89.56 | 88.82 | 89.35 | 8,363,991 | +0.34(+0.38%) |
Mar 18, 2019 | 89.49 | 89.69 | 88.74 | 89.01 | 8,895,921 | -0.82(-0.91%) |
Mar 15, 2019 | 89.23 | 90.22 | 89.20 | 89.83 | 35,128,096 | +0.98(+1.11%) |
Mar 14, 2019 | 88.51 | 89.25 | 88.32 | 88.84 | 9,796,570 | +0.12(+0.14%) |
Mar 13, 2019 | 87.68 | 89.08 | 87.65 | 88.72 | 11,271,161 | +0.99(+1.13%) |
Mar 12, 2019 | 87.49 | 88.14 | 87.45 | 87.73 | 8,664,309 | +0.41(+0.47%) |
Mar 11, 2019 | 86.63 | 87.41 | 86.38 | 87.32 | 8,604,071 | +1.03(+1.19%) |
Mar 08, 2019 | 86.65 | 86.97 | 85.71 | 86.29 | 5,866,790 | -0.12(-0.14%) |
Mar 07, 2019 | 86.78 | 87.34 | 86.15 | 86.42 | 9,589,355 | -0.33(-0.38%) |
Mar 06, 2019 | 86.69 | 86.90 | 86.28 | 86.75 | 5,270,511 | -0.14(-0.16%) |
Mar 05, 2019 | 86.73 | 87.41 | 86.73 | 86.89 | 7,155,762 | +0.19(+0.22%) |
Mar 04, 2019 | 86.43 | 86.70 | 85.83 | 86.70 | 7,863,545 | +0.38(+0.44%) |