Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.62 | 98.97 | 98.56 | 98.94 | 6,627,431 | +0.65(+0.67%) |
May 30, 2019 | 97.98 | 98.33 | 97.86 | 98.28 | 3,809,953 | +0.35(+0.36%) |
May 29, 2019 | 98.19 | 98.33 | 97.91 | 97.93 | 5,781,148 | -0.04(-0.04%) |
May 28, 2019 | 97.77 | 97.97 | 97.69 | 97.97 | 7,748,428 | +0.43(+0.44%) |
May 24, 2019 | 97.50 | 97.54 | 97.41 | 97.54 | 2,666,890 | -0.03(-0.03%) |
May 23, 2019 | 97.21 | 97.71 | 97.21 | 97.57 | 6,807,839 | +0.59(+0.61%) |
May 22, 2019 | 96.84 | 97.02 | 96.81 | 96.98 | 3,920,943 | +0.29(+0.30%) |
May 21, 2019 | 96.73 | 96.76 | 96.60 | 96.68 | 2,944,958 | -0.11(-0.11%) |
May 20, 2019 | 96.98 | 97.06 | 96.78 | 96.79 | 2,685,446 | -0.16(-0.17%) |
May 17, 2019 | 97.12 | 97.12 | 96.85 | 96.96 | 2,342,926 | +0.05(+0.05%) |
May 16, 2019 | 96.88 | 96.94 | 96.79 | 96.91 | 4,291,280 | -0.19(-0.20%) |
May 15, 2019 | 97.15 | 97.18 | 96.97 | 97.10 | 6,067,885 | +0.31(+0.32%) |
May 14, 2019 | 96.81 | 96.85 | 96.69 | 96.79 | 2,832,543 | -0.09(-0.09%) |
May 13, 2019 | 96.81 | 96.96 | 96.77 | 96.88 | 6,223,173 | +0.48(+0.50%) |
May 10, 2019 | 96.51 | 96.67 | 96.34 | 96.40 | 3,143,092 | -0.06(-0.07%) |
May 09, 2019 | 96.57 | 96.68 | 96.33 | 96.47 | 4,649,923 | +0.25(+0.26%) |
May 08, 2019 | 96.48 | 96.52 | 96.17 | 96.21 | 4,652,581 | -0.18(-0.19%) |
May 07, 2019 | 96.30 | 96.47 | 96.26 | 96.39 | 4,365,555 | +0.57(+0.60%) |
May 06, 2019 | 96.19 | 96.22 | 95.82 | 95.82 | 3,709,738 | +0.00(+0.00%) |
May 03, 2019 | 95.80 | 95.95 | 95.78 | 95.82 | 2,889,800 | +0.13(+0.13%) |
May 02, 2019 | 95.87 | 95.90 | 95.63 | 95.69 | 3,441,248 | -0.27(-0.28%) |
May 01, 2019 | 96.02 | 96.39 | 95.89 | 95.97 | 7,563,236 | -0.04(-0.05%) |
Apr 30, 2019 | 95.77 | 96.04 | 95.75 | 96.01 | 3,994,987 | +0.19(+0.20%) |
Apr 29, 2019 | 95.85 | 95.89 | 95.75 | 95.82 | 2,994,637 | -0.20(-0.21%) |
Apr 26, 2019 | 96.07 | 96.09 | 95.97 | 96.02 | 2,378,279 | +0.25(+0.27%) |
Apr 25, 2019 | 95.86 | 95.91 | 95.73 | 95.77 | 1,607,770 | -0.12(-0.12%) |
Apr 24, 2019 | 95.79 | 95.89 | 95.78 | 95.88 | 3,603,166 | +0.36(+0.38%) |
Apr 23, 2019 | 95.49 | 95.55 | 95.45 | 95.52 | 2,715,636 | +0.17(+0.18%) |
Apr 22, 2019 | 95.43 | 95.44 | 95.30 | 95.35 | 4,003,886 | -0.14(-0.14%) |
Apr 18, 2019 | 95.49 | 95.61 | 95.46 | 95.49 | 5,397,069 | +0.23(+0.24%) |
Apr 17, 2019 | 95.20 | 95.35 | 95.20 | 95.26 | 2,590,769 | +0.02(+0.02%) |
Apr 16, 2019 | 95.37 | 95.42 | 95.22 | 95.24 | 5,518,995 | -0.33(-0.34%) |
Apr 15, 2019 | 95.46 | 95.58 | 95.46 | 95.57 | 2,659,032 | +0.13(+0.13%) |
Apr 12, 2019 | 95.55 | 95.60 | 95.44 | 95.44 | 6,653,271 | -0.44(-0.46%) |
Apr 11, 2019 | 95.95 | 95.98 | 95.85 | 95.88 | 1,706,934 | -0.22(-0.23%) |
Apr 10, 2019 | 96.03 | 96.17 | 96.02 | 96.10 | 2,271,914 | +0.23(+0.24%) |
Apr 09, 2019 | 95.94 | 95.99 | 95.85 | 95.88 | 3,541,318 | +0.15(+0.15%) |
Apr 08, 2019 | 95.84 | 95.88 | 95.70 | 95.73 | 3,961,401 | -0.13(-0.13%) |
Apr 05, 2019 | 95.74 | 95.92 | 95.73 | 95.86 | 1,930,132 | +0.05(+0.05%) |
Apr 04, 2019 | 95.75 | 95.85 | 95.69 | 95.81 | 2,529,947 | +0.10(+0.10%) |
Apr 03, 2019 | 95.71 | 95.82 | 95.66 | 95.71 | 5,743,578 | -0.30(-0.31%) |
Apr 02, 2019 | 95.94 | 96.03 | 95.89 | 96.01 | 8,072,382 | +0.16(+0.17%) |
Apr 01, 2019 | 96.19 | 96.22 | 95.81 | 95.85 | 10,401,687 | -0.66(-0.69%) |
Mar 29, 2019 | 96.33 | 96.52 | 96.30 | 96.51 | 3,038,230 | -0.15(-0.16%) |
Mar 28, 2019 | 96.63 | 96.73 | 96.49 | 96.67 | 4,166,578 | +0.01(+0.01%) |
Mar 27, 2019 | 96.64 | 96.88 | 96.58 | 96.66 | 3,930,185 | +0.28(+0.29%) |
Mar 26, 2019 | 96.26 | 96.53 | 96.22 | 96.38 | 8,271,368 | -0.08(-0.08%) |
Mar 25, 2019 | 96.21 | 96.68 | 96.13 | 96.46 | 8,652,805 | +0.24(+0.25%) |
Mar 22, 2019 | 95.99 | 96.37 | 95.94 | 96.21 | 5,218,784 | +0.71(+0.74%) |
Mar 21, 2019 | 95.66 | 95.68 | 95.44 | 95.51 | 5,121,196 | -0.05(-0.05%) |
Mar 20, 2019 | 95.03 | 95.58 | 95.01 | 95.55 | 8,910,217 | +0.66(+0.70%) |
Mar 19, 2019 | 94.80 | 94.99 | 94.77 | 94.89 | 2,363,032 | -0.06(-0.07%) |
Mar 18, 2019 | 94.99 | 95.07 | 94.95 | 94.96 | 4,604,706 | -0.13(-0.13%) |
Mar 15, 2019 | 95.07 | 95.15 | 94.97 | 95.08 | 8,670,268 | +0.30(+0.32%) |
Mar 14, 2019 | 94.87 | 94.91 | 94.68 | 94.78 | 2,779,356 | -0.14(-0.14%) |
Mar 13, 2019 | 94.86 | 94.95 | 94.82 | 94.92 | 1,895,487 | -0.04(-0.04%) |
Mar 12, 2019 | 94.77 | 95.00 | 94.73 | 94.96 | 5,463,022 | +0.26(+0.28%) |
Mar 11, 2019 | 94.76 | 94.76 | 94.61 | 94.69 | 5,144,006 | -0.07(-0.08%) |
Mar 08, 2019 | 94.72 | 94.85 | 94.62 | 94.77 | 5,760,468 | +0.14(+0.14%) |
Mar 07, 2019 | 94.49 | 94.70 | 94.49 | 94.63 | 5,330,485 | +0.32(+0.34%) |
Mar 06, 2019 | 94.09 | 94.35 | 94.09 | 94.31 | 2,654,373 | +0.26(+0.28%) |
Mar 05, 2019 | 93.89 | 94.06 | 93.82 | 94.05 | 2,334,520 | +0.05(+0.06%) |
Mar 04, 2019 | 93.85 | 94.05 | 93.79 | 94.00 | 3,875,671 | +0.29(+0.31%) |