Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.92 | 99.27 | 98.85 | 99.24 | 6,607,528 | +0.66(+0.67%) |
May 30, 2019 | 98.28 | 98.63 | 98.15 | 98.58 | 3,798,511 | +0.36(+0.36%) |
May 29, 2019 | 98.49 | 98.63 | 98.21 | 98.22 | 5,763,787 | -0.04(-0.04%) |
May 28, 2019 | 98.06 | 98.26 | 97.98 | 98.26 | 7,725,158 | +0.43(+0.44%) |
May 24, 2019 | 97.80 | 97.83 | 97.71 | 97.83 | 2,658,881 | -0.03(-0.03%) |
May 23, 2019 | 97.50 | 98.01 | 97.50 | 97.86 | 6,787,394 | +0.59(+0.61%) |
May 22, 2019 | 97.13 | 97.31 | 97.10 | 97.27 | 3,909,168 | +0.29(+0.30%) |
May 21, 2019 | 97.02 | 97.05 | 96.89 | 96.98 | 2,936,113 | -0.11(-0.11%) |
May 20, 2019 | 97.27 | 97.35 | 97.07 | 97.09 | 2,677,381 | -0.16(-0.17%) |
May 17, 2019 | 97.41 | 97.41 | 97.14 | 97.25 | 2,335,890 | +0.05(+0.05%) |
May 16, 2019 | 97.18 | 97.24 | 97.09 | 97.20 | 4,278,392 | -0.19(-0.20%) |
May 15, 2019 | 97.44 | 97.47 | 97.26 | 97.40 | 6,049,662 | +0.31(+0.32%) |
May 14, 2019 | 97.10 | 97.14 | 96.99 | 97.09 | 2,824,037 | -0.09(-0.09%) |
May 13, 2019 | 97.10 | 97.25 | 97.06 | 97.18 | 6,204,484 | +0.48(+0.50%) |
May 10, 2019 | 96.80 | 96.97 | 96.63 | 96.69 | 3,133,653 | -0.06(-0.07%) |
May 09, 2019 | 96.86 | 96.98 | 96.62 | 96.76 | 4,635,959 | +0.26(+0.26%) |
May 08, 2019 | 96.78 | 96.81 | 96.46 | 96.50 | 4,638,608 | -0.18(-0.19%) |
May 07, 2019 | 96.59 | 96.76 | 96.55 | 96.68 | 4,352,444 | +0.57(+0.60%) |
May 06, 2019 | 96.47 | 96.51 | 96.11 | 96.11 | 3,698,597 | +0.00(+0.00%) |
May 03, 2019 | 96.09 | 96.24 | 96.06 | 96.11 | 2,881,122 | +0.13(+0.13%) |
May 02, 2019 | 96.16 | 96.19 | 95.92 | 95.98 | 3,430,913 | -0.27(-0.28%) |
May 01, 2019 | 96.31 | 96.68 | 96.17 | 96.26 | 7,540,522 | -0.04(-0.05%) |
Apr 30, 2019 | 96.05 | 96.33 | 96.04 | 96.30 | 3,982,989 | +0.19(+0.20%) |
Apr 29, 2019 | 96.14 | 96.18 | 96.04 | 96.11 | 2,985,643 | -0.20(-0.21%) |
Apr 26, 2019 | 96.36 | 96.38 | 96.25 | 96.31 | 2,371,137 | +0.25(+0.27%) |
Apr 25, 2019 | 96.15 | 96.20 | 96.02 | 96.05 | 1,602,942 | -0.12(-0.12%) |
Apr 24, 2019 | 96.08 | 96.18 | 96.06 | 96.17 | 3,592,345 | +0.36(+0.38%) |
Apr 23, 2019 | 95.77 | 95.84 | 95.74 | 95.81 | 2,707,480 | +0.17(+0.18%) |
Apr 22, 2019 | 95.72 | 95.73 | 95.59 | 95.64 | 3,991,861 | -0.14(-0.14%) |
Apr 18, 2019 | 95.78 | 95.90 | 95.75 | 95.77 | 5,380,860 | +0.23(+0.24%) |
Apr 17, 2019 | 95.48 | 95.64 | 95.48 | 95.55 | 2,582,989 | +0.02(+0.02%) |
Apr 16, 2019 | 95.65 | 95.70 | 95.51 | 95.53 | 5,502,420 | -0.33(-0.34%) |
Apr 15, 2019 | 95.75 | 95.86 | 95.75 | 95.85 | 2,651,046 | +0.13(+0.13%) |
Apr 12, 2019 | 95.84 | 95.89 | 95.73 | 95.73 | 6,633,289 | -0.45(-0.46%) |
Apr 11, 2019 | 96.24 | 96.27 | 96.14 | 96.17 | 1,701,808 | -0.22(-0.23%) |
Apr 10, 2019 | 96.32 | 96.45 | 96.31 | 96.39 | 2,265,091 | +0.23(+0.24%) |
Apr 09, 2019 | 96.23 | 96.28 | 96.14 | 96.16 | 3,530,682 | +0.15(+0.15%) |
Apr 08, 2019 | 96.13 | 96.16 | 95.99 | 96.02 | 3,949,503 | -0.13(-0.13%) |
Apr 05, 2019 | 96.03 | 96.21 | 96.01 | 96.15 | 1,924,335 | +0.05(+0.05%) |
Apr 04, 2019 | 96.04 | 96.14 | 95.98 | 96.10 | 2,522,349 | +0.10(+0.10%) |
Apr 03, 2019 | 96.00 | 96.10 | 95.95 | 96.00 | 5,726,329 | -0.30(-0.31%) |
Apr 02, 2019 | 96.23 | 96.32 | 96.17 | 96.30 | 8,048,139 | +0.16(+0.17%) |
Apr 01, 2019 | 96.48 | 96.51 | 96.10 | 96.14 | 10,370,448 | -0.67(-0.69%) |
Mar 29, 2019 | 96.62 | 96.81 | 96.59 | 96.80 | 3,029,106 | -0.15(-0.16%) |
Mar 28, 2019 | 96.92 | 97.02 | 96.78 | 96.96 | 4,154,066 | +0.01(+0.01%) |
Mar 27, 2019 | 96.93 | 97.17 | 96.88 | 96.95 | 3,918,382 | +0.28(+0.29%) |
Mar 26, 2019 | 96.55 | 96.82 | 96.51 | 96.67 | 8,246,529 | -0.08(-0.08%) |
Mar 25, 2019 | 96.50 | 96.97 | 96.42 | 96.75 | 8,626,821 | +0.24(+0.25%) |
Mar 22, 2019 | 96.28 | 96.66 | 96.23 | 96.50 | 5,203,112 | +0.71(+0.74%) |
Mar 21, 2019 | 95.95 | 95.97 | 95.72 | 95.80 | 5,105,816 | -0.05(-0.05%) |
Mar 20, 2019 | 95.31 | 95.87 | 95.30 | 95.84 | 8,883,459 | +0.66(+0.70%) |
Mar 19, 2019 | 95.09 | 95.28 | 95.06 | 95.18 | 2,355,936 | -0.06(-0.07%) |
Mar 18, 2019 | 95.28 | 95.36 | 95.23 | 95.24 | 4,590,878 | -0.13(-0.13%) |
Mar 15, 2019 | 95.36 | 95.44 | 95.26 | 95.37 | 8,644,231 | +0.30(+0.32%) |
Mar 14, 2019 | 95.16 | 95.20 | 94.97 | 95.07 | 2,771,010 | -0.14(-0.14%) |
Mar 13, 2019 | 95.14 | 95.23 | 95.11 | 95.21 | 1,889,794 | -0.04(-0.04%) |
Mar 12, 2019 | 95.05 | 95.29 | 95.01 | 95.24 | 5,446,616 | +0.26(+0.28%) |
Mar 11, 2019 | 95.04 | 95.04 | 94.90 | 94.98 | 5,128,558 | -0.07(-0.08%) |
Mar 08, 2019 | 95.01 | 95.13 | 94.91 | 95.05 | 5,743,169 | +0.14(+0.14%) |
Mar 07, 2019 | 94.78 | 94.99 | 94.77 | 94.91 | 5,314,477 | +0.32(+0.34%) |
Mar 06, 2019 | 94.37 | 94.64 | 94.37 | 94.60 | 2,646,402 | +0.26(+0.28%) |
Mar 05, 2019 | 94.17 | 94.34 | 94.10 | 94.33 | 2,327,509 | +0.05(+0.06%) |
Mar 04, 2019 | 94.13 | 94.33 | 94.07 | 94.28 | 3,864,033 | +0.29(+0.31%) |