Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.92 | 97.48 | 96.91 | 97.27 | 10,446,710 | +0.45(+0.46%) |
May 30, 2019 | 96.71 | 96.86 | 96.61 | 96.82 | 3,751,432 | +0.26(+0.26%) |
May 29, 2019 | 96.69 | 96.78 | 96.56 | 96.56 | 6,155,930 | +0.03(+0.03%) |
May 28, 2019 | 96.54 | 96.61 | 96.47 | 96.54 | 7,116,724 | +0.14(+0.15%) |
May 24, 2019 | 96.36 | 96.43 | 96.32 | 96.39 | 2,002,513 | +0.04(+0.04%) |
May 23, 2019 | 96.19 | 96.47 | 96.16 | 96.36 | 5,151,945 | +0.28(+0.29%) |
May 22, 2019 | 95.99 | 96.11 | 95.96 | 96.08 | 3,983,774 | +0.16(+0.17%) |
May 21, 2019 | 95.91 | 95.95 | 95.87 | 95.92 | 2,303,889 | -0.01(-0.01%) |
May 20, 2019 | 96.02 | 96.08 | 95.91 | 95.93 | 2,309,728 | -0.13(-0.14%) |
May 17, 2019 | 96.14 | 96.16 | 95.98 | 96.06 | 2,373,096 | +0.03(+0.03%) |
May 16, 2019 | 96.07 | 96.07 | 95.99 | 96.03 | 3,129,197 | -0.11(-0.12%) |
May 15, 2019 | 96.17 | 96.19 | 96.03 | 96.15 | 3,026,513 | +0.17(+0.17%) |
May 14, 2019 | 95.95 | 96.01 | 95.92 | 95.98 | 7,056,461 | +0.08(+0.08%) |
May 13, 2019 | 95.88 | 96.01 | 95.87 | 95.90 | 7,642,957 | +0.16(+0.17%) |
May 10, 2019 | 95.80 | 95.88 | 95.71 | 95.74 | 5,967,246 | +0.02(+0.02%) |
May 09, 2019 | 95.84 | 95.87 | 95.64 | 95.73 | 5,502,129 | +0.05(+0.06%) |
May 08, 2019 | 95.80 | 95.87 | 95.64 | 95.67 | 6,749,252 | -0.02(-0.02%) |
May 07, 2019 | 95.71 | 95.77 | 95.67 | 95.69 | 3,463,340 | +0.11(+0.12%) |
May 06, 2019 | 95.65 | 95.65 | 95.54 | 95.58 | 5,231,394 | +0.12(+0.13%) |
May 03, 2019 | 95.43 | 95.52 | 95.39 | 95.45 | 2,640,280 | +0.16(+0.17%) |
May 02, 2019 | 95.44 | 95.44 | 95.24 | 95.29 | 3,835,806 | -0.21(-0.22%) |
May 01, 2019 | 95.57 | 95.82 | 95.43 | 95.51 | 7,250,387 | +0.06(+0.06%) |
Apr 30, 2019 | 95.42 | 95.52 | 95.38 | 95.44 | 8,523,429 | +0.06(+0.06%) |
Apr 29, 2019 | 95.42 | 95.47 | 95.36 | 95.38 | 3,165,930 | -0.17(-0.17%) |
Apr 26, 2019 | 95.57 | 95.58 | 95.50 | 95.55 | 2,616,701 | +0.19(+0.20%) |
Apr 25, 2019 | 95.34 | 95.41 | 95.29 | 95.36 | 3,012,921 | -0.01(-0.01%) |
Apr 24, 2019 | 95.29 | 95.39 | 95.29 | 95.36 | 3,413,423 | +0.22(+0.23%) |
Apr 23, 2019 | 95.08 | 95.17 | 95.06 | 95.14 | 3,894,176 | +0.17(+0.18%) |
Apr 22, 2019 | 95.04 | 95.07 | 94.97 | 94.98 | 6,514,291 | -0.11(-0.12%) |
Apr 18, 2019 | 95.13 | 95.18 | 95.07 | 95.09 | 2,522,610 | +0.12(+0.13%) |
Apr 17, 2019 | 95.00 | 95.09 | 94.97 | 94.97 | 3,857,153 | -0.01(-0.01%) |
Apr 16, 2019 | 95.03 | 95.11 | 94.94 | 94.98 | 4,657,866 | -0.17(-0.18%) |
Apr 15, 2019 | 95.11 | 95.19 | 95.11 | 95.14 | 2,896,933 | -0.02(-0.02%) |
Apr 12, 2019 | 95.15 | 95.23 | 95.12 | 95.16 | 2,719,781 | -0.18(-0.19%) |
Apr 11, 2019 | 95.39 | 95.39 | 95.29 | 95.35 | 3,217,205 | -0.11(-0.12%) |
Apr 10, 2019 | 95.41 | 95.48 | 95.36 | 95.46 | 5,326,978 | +0.18(+0.19%) |
Apr 09, 2019 | 95.34 | 95.38 | 95.27 | 95.28 | 4,270,835 | +0.05(+0.06%) |
Apr 08, 2019 | 95.27 | 95.28 | 95.19 | 95.22 | 10,791,867 | -0.04(-0.05%) |
Apr 05, 2019 | 95.16 | 95.28 | 95.13 | 95.27 | 2,544,568 | +0.07(+0.07%) |
Apr 04, 2019 | 95.14 | 95.21 | 95.10 | 95.20 | 4,183,411 | +0.07(+0.07%) |
Apr 03, 2019 | 95.14 | 95.21 | 95.09 | 95.13 | 4,245,074 | -0.18(-0.18%) |
Apr 02, 2019 | 95.27 | 95.33 | 95.21 | 95.30 | 9,193,094 | +0.11(+0.11%) |
Apr 01, 2019 | 95.47 | 95.47 | 95.17 | 95.20 | 12,812,902 | -0.44(-0.46%) |
Mar 29, 2019 | 95.44 | 95.63 | 95.42 | 95.63 | 6,829,906 | -0.01(-0.01%) |
Mar 28, 2019 | 95.63 | 95.70 | 95.54 | 95.64 | 6,923,871 | +0.01(+0.01%) |
Mar 27, 2019 | 95.57 | 95.73 | 95.56 | 95.63 | 4,242,099 | +0.20(+0.21%) |
Mar 26, 2019 | 95.36 | 95.51 | 95.32 | 95.43 | 3,558,938 | +0.02(+0.02%) |
Mar 25, 2019 | 95.25 | 95.56 | 95.22 | 95.42 | 5,669,673 | +0.18(+0.18%) |
Mar 22, 2019 | 95.10 | 95.36 | 95.02 | 95.24 | 2,810,154 | +0.47(+0.50%) |
Mar 21, 2019 | 94.81 | 94.85 | 94.74 | 94.77 | 4,781,712 | +0.02(+0.02%) |
Mar 20, 2019 | 94.44 | 94.78 | 94.41 | 94.75 | 4,831,285 | +0.39(+0.41%) |
Mar 19, 2019 | 94.33 | 94.44 | 94.28 | 94.36 | 3,339,715 | -0.05(-0.06%) |
Mar 18, 2019 | 94.41 | 94.43 | 94.37 | 94.42 | 2,617,972 | -0.02(-0.02%) |
Mar 15, 2019 | 94.39 | 94.47 | 94.32 | 94.43 | 3,144,202 | +0.24(+0.25%) |
Mar 14, 2019 | 94.32 | 94.33 | 94.16 | 94.20 | 3,370,588 | -0.14(-0.15%) |
Mar 13, 2019 | 94.31 | 94.35 | 94.27 | 94.34 | 2,975,441 | -0.04(-0.05%) |
Mar 12, 2019 | 94.26 | 94.41 | 94.20 | 94.38 | 5,979,960 | +0.18(+0.19%) |
Mar 11, 2019 | 94.21 | 94.23 | 94.13 | 94.21 | 6,430,418 | +0.01(+0.01%) |
Mar 08, 2019 | 94.09 | 94.23 | 94.03 | 94.20 | 5,637,529 | +0.12(+0.13%) |
Mar 07, 2019 | 93.96 | 94.13 | 93.92 | 94.07 | 6,944,511 | +0.26(+0.28%) |
Mar 06, 2019 | 93.71 | 93.88 | 93.69 | 93.81 | 5,513,128 | +0.14(+0.15%) |
Mar 05, 2019 | 93.58 | 93.68 | 93.53 | 93.67 | 6,655,691 | +0.06(+0.07%) |
Mar 04, 2019 | 93.59 | 93.68 | 93.55 | 93.61 | 4,376,217 | +0.11(+0.12%) |