Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.96 | 98.73 | 97.06 | 97.53 | 1,701,327 | -1.24(-1.25%) |
May 30, 2019 | 97.77 | 98.79 | 97.72 | 98.77 | 1,328,077 | +1.14(+1.17%) |
May 29, 2019 | 98.21 | 98.48 | 97.17 | 97.63 | 1,907,881 | -0.84(-0.85%) |
May 28, 2019 | 99.03 | 99.96 | 97.87 | 98.47 | 4,373,845 | -0.37(-0.37%) |
May 24, 2019 | 99.90 | 100.78 | 98.74 | 98.84 | 1,299,229 | -0.47(-0.48%) |
May 23, 2019 | 99.20 | 99.47 | 98.41 | 99.31 | 1,744,310 | -0.05(-0.05%) |
May 22, 2019 | 98.81 | 99.84 | 98.29 | 99.36 | 1,097,467 | +0.54(+0.55%) |
May 21, 2019 | 99.17 | 99.70 | 98.73 | 98.82 | 1,208,786 | +0.15(+0.16%) |
May 20, 2019 | 98.10 | 98.90 | 97.72 | 98.66 | 1,725,071 | +0.24(+0.25%) |
May 17, 2019 | 98.16 | 98.97 | 97.83 | 98.42 | 2,115,755 | -0.93(-0.93%) |
May 16, 2019 | 98.84 | 100.22 | 98.74 | 99.35 | 1,999,446 | +1.05(+1.07%) |
May 15, 2019 | 97.23 | 98.86 | 97.15 | 98.29 | 1,512,183 | +0.57(+0.58%) |
May 14, 2019 | 98.34 | 98.75 | 97.69 | 97.73 | 1,690,297 | -0.10(-0.10%) |
May 13, 2019 | 97.02 | 98.29 | 96.82 | 97.82 | 1,817,669 | -0.91(-0.92%) |
May 10, 2019 | 98.04 | 98.93 | 96.56 | 98.73 | 1,953,817 | +0.60(+0.61%) |
May 09, 2019 | 97.67 | 99.00 | 97.46 | 98.13 | 1,571,850 | -0.18(-0.19%) |
May 08, 2019 | 97.62 | 98.71 | 97.62 | 98.31 | 1,416,945 | +0.47(+0.48%) |
May 07, 2019 | 99.07 | 99.34 | 97.08 | 97.84 | 1,733,756 | -1.89(-1.90%) |
May 06, 2019 | 98.70 | 99.97 | 98.63 | 99.73 | 1,348,061 | -0.41(-0.40%) |
May 03, 2019 | 98.97 | 100.35 | 98.45 | 100.14 | 2,035,977 | +0.58(+0.58%) |
May 02, 2019 | 96.77 | 99.58 | 96.77 | 99.56 | 2,075,844 | +1.31(+1.34%) |
May 01, 2019 | 98.56 | 99.22 | 97.48 | 98.25 | 2,170,618 | -0.05(-0.05%) |
Apr 30, 2019 | 97.72 | 98.70 | 97.13 | 98.29 | 2,441,356 | +0.56(+0.57%) |
Apr 29, 2019 | 99.12 | 99.58 | 97.37 | 97.73 | 3,569,310 | -2.02(-2.02%) |
Apr 26, 2019 | 98.68 | 99.79 | 97.64 | 99.75 | 2,108,813 | +1.47(+1.49%) |
Apr 25, 2019 | 97.26 | 98.46 | 96.53 | 98.28 | 1,548,061 | +0.70(+0.72%) |
Apr 24, 2019 | 98.34 | 98.68 | 97.51 | 97.58 | 2,275,581 | -0.84(-0.85%) |
Apr 23, 2019 | 96.77 | 98.59 | 96.13 | 98.42 | 2,814,842 | +1.79(+1.85%) |
Apr 22, 2019 | 95.28 | 96.66 | 95.21 | 96.63 | 2,132,783 | +1.05(+1.10%) |
Apr 18, 2019 | 95.10 | 95.79 | 93.72 | 95.58 | 3,543,664 | +1.01(+1.07%) |
Apr 17, 2019 | 95.95 | 96.45 | 93.52 | 94.57 | 2,219,827 | -0.99(-1.04%) |
Apr 16, 2019 | 98.25 | 98.60 | 95.44 | 95.56 | 2,090,288 | -2.01(-2.06%) |
Apr 15, 2019 | 98.15 | 98.29 | 97.49 | 97.57 | 1,743,894 | -0.40(-0.40%) |
Apr 12, 2019 | 97.86 | 98.22 | 97.25 | 97.97 | 1,898,004 | +0.59(+0.60%) |
Apr 11, 2019 | 97.95 | 98.04 | 97.08 | 97.38 | 1,102,901 | -0.26(-0.27%) |
Apr 10, 2019 | 98.05 | 98.27 | 97.53 | 97.64 | 1,625,903 | -0.13(-0.13%) |
Apr 09, 2019 | 97.89 | 98.24 | 97.50 | 97.77 | 1,719,755 | -0.74(-0.75%) |
Apr 08, 2019 | 98.51 | 98.76 | 98.00 | 98.51 | 1,981,693 | +0.11(+0.11%) |
Apr 05, 2019 | 98.78 | 99.57 | 97.97 | 98.40 | 1,936,091 | +0.13(+0.14%) |
Apr 04, 2019 | 98.47 | 98.67 | 96.98 | 98.27 | 2,569,045 | -0.13(-0.14%) |
Apr 03, 2019 | 98.60 | 98.93 | 97.88 | 98.40 | 1,835,892 | +0.08(+0.08%) |
Apr 02, 2019 | 98.04 | 98.65 | 97.87 | 98.32 | 1,803,534 | +0.48(+0.49%) |
Apr 01, 2019 | 98.68 | 98.74 | 97.60 | 97.84 | 2,760,180 | +0.84(+0.86%) |
Mar 29, 2019 | 96.24 | 97.26 | 96.08 | 97.00 | 2,410,773 | +1.23(+1.29%) |
Mar 28, 2019 | 95.04 | 95.95 | 95.00 | 95.77 | 2,374,775 | +0.84(+0.88%) |
Mar 27, 2019 | 94.86 | 95.69 | 94.54 | 94.93 | 1,543,507 | -0.29(-0.30%) |
Mar 26, 2019 | 94.95 | 95.74 | 94.76 | 95.22 | 1,863,186 | +0.86(+0.91%) |
Mar 25, 2019 | 93.87 | 94.97 | 93.70 | 94.36 | 1,455,349 | +0.00(+0.00%) |
Mar 22, 2019 | 95.41 | 95.71 | 94.32 | 94.36 | 1,545,365 | -1.65(-1.72%) |
Mar 21, 2019 | 94.87 | 96.27 | 94.65 | 96.01 | 1,721,537 | +1.10(+1.16%) |
Mar 20, 2019 | 95.15 | 95.65 | 94.25 | 94.91 | 1,652,197 | -0.21(-0.22%) |
Mar 19, 2019 | 94.52 | 95.54 | 94.52 | 95.13 | 1,975,295 | +0.92(+0.97%) |
Mar 18, 2019 | 93.47 | 94.33 | 93.46 | 94.21 | 2,190,880 | +0.83(+0.89%) |
Mar 15, 2019 | 92.73 | 93.69 | 92.26 | 93.38 | 3,014,141 | +0.68(+0.74%) |
Mar 14, 2019 | 93.13 | 93.32 | 92.63 | 92.70 | 1,817,691 | -0.70(-0.75%) |
Mar 13, 2019 | 92.62 | 93.88 | 92.37 | 93.40 | 2,765,785 | +1.14(+1.23%) |
Mar 12, 2019 | 91.54 | 92.47 | 91.31 | 92.26 | 2,525,686 | +0.98(+1.08%) |
Mar 11, 2019 | 89.28 | 91.32 | 89.18 | 91.28 | 3,011,762 | +2.24(+2.51%) |
Mar 08, 2019 | 88.90 | 89.08 | 87.89 | 89.05 | 2,503,863 | -0.13(-0.15%) |
Mar 07, 2019 | 90.47 | 90.86 | 88.89 | 89.18 | 4,247,157 | -1.56(-1.72%) |
Mar 06, 2019 | 92.41 | 92.41 | 90.21 | 90.74 | 2,192,856 | -1.55(-1.68%) |
Mar 05, 2019 | 92.61 | 92.67 | 91.87 | 92.29 | 2,631,700 | -0.09(-0.09%) |
Mar 04, 2019 | 94.09 | 94.38 | 91.80 | 92.38 | 2,853,579 | +0.12(+0.13%) |