Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.89 | 97.26 | 96.88 | 97.22 | 1,923,281 | +0.61(+0.63%) |
May 30, 2019 | 96.37 | 96.63 | 96.30 | 96.61 | 830,843 | +0.32(+0.33%) |
May 29, 2019 | 96.29 | 96.50 | 96.29 | 96.29 | 1,908,673 | +0.17(+0.18%) |
May 28, 2019 | 96.15 | 96.18 | 96.03 | 96.12 | 5,595,291 | +0.05(+0.05%) |
May 24, 2019 | 96.08 | 96.08 | 95.95 | 96.07 | 571,731 | +0.16(+0.17%) |
May 23, 2019 | 95.75 | 96.03 | 95.73 | 95.91 | 914,310 | +0.20(+0.21%) |
May 22, 2019 | 95.73 | 95.83 | 95.65 | 95.71 | 859,731 | +0.03(+0.04%) |
May 21, 2019 | 95.66 | 95.69 | 95.57 | 95.68 | 934,971 | +0.05(+0.05%) |
May 20, 2019 | 95.73 | 95.82 | 95.61 | 95.62 | 492,492 | -0.13(-0.13%) |
May 17, 2019 | 95.94 | 95.95 | 95.74 | 95.75 | 698,954 | -0.09(-0.10%) |
May 16, 2019 | 95.91 | 95.91 | 95.79 | 95.84 | 442,980 | -0.15(-0.16%) |
May 15, 2019 | 95.99 | 96.01 | 95.83 | 96.00 | 599,414 | +0.19(+0.20%) |
May 14, 2019 | 95.74 | 95.81 | 95.70 | 95.80 | 791,702 | +0.07(+0.07%) |
May 13, 2019 | 95.73 | 95.90 | 95.71 | 95.73 | 1,129,508 | +0.20(+0.21%) |
May 10, 2019 | 95.39 | 95.57 | 95.33 | 95.53 | 1,044,578 | +0.21(+0.22%) |
May 09, 2019 | 95.32 | 95.41 | 95.25 | 95.32 | 927,004 | +0.16(+0.17%) |
May 08, 2019 | 95.48 | 95.51 | 95.14 | 95.16 | 3,066,319 | -0.24(-0.26%) |
May 07, 2019 | 95.38 | 95.52 | 95.37 | 95.41 | 1,753,624 | +0.05(+0.05%) |
May 06, 2019 | 95.38 | 95.44 | 95.35 | 95.36 | 698,026 | +0.14(+0.15%) |
May 03, 2019 | 95.14 | 95.28 | 95.14 | 95.21 | 1,233,574 | +0.26(+0.28%) |
May 02, 2019 | 95.07 | 95.10 | 94.85 | 94.95 | 1,307,764 | -0.39(-0.41%) |
May 01, 2019 | 95.53 | 95.78 | 95.33 | 95.34 | 2,714,169 | -0.21(-0.22%) |
Apr 30, 2019 | 95.36 | 95.57 | 95.36 | 95.55 | 1,191,436 | +0.16(+0.17%) |
Apr 29, 2019 | 95.44 | 95.45 | 95.36 | 95.38 | 961,870 | -0.27(-0.28%) |
Apr 26, 2019 | 95.61 | 95.65 | 95.55 | 95.65 | 912,656 | +0.21(+0.22%) |
Apr 25, 2019 | 95.46 | 95.53 | 95.42 | 95.44 | 8,974,697 | +0.00(+0.00%) |
Apr 24, 2019 | 95.30 | 95.46 | 95.30 | 95.44 | 685,131 | +0.33(+0.35%) |
Apr 23, 2019 | 95.01 | 95.12 | 95.00 | 95.11 | 1,147,855 | +0.22(+0.23%) |
Apr 22, 2019 | 94.98 | 95.01 | 94.86 | 94.90 | 8,485,077 | -0.09(-0.10%) |
Apr 18, 2019 | 94.94 | 95.05 | 94.93 | 94.99 | 1,034,580 | +0.27(+0.28%) |
Apr 17, 2019 | 94.70 | 94.79 | 94.69 | 94.72 | 2,249,816 | -0.02(-0.02%) |
Apr 16, 2019 | 94.84 | 94.89 | 94.71 | 94.74 | 1,175,618 | -0.22(-0.23%) |
Apr 15, 2019 | 94.90 | 94.99 | 94.90 | 94.95 | 667,818 | +0.05(+0.05%) |
Apr 12, 2019 | 94.95 | 95.04 | 94.90 | 94.90 | 1,301,320 | -0.18(-0.19%) |
Apr 11, 2019 | 95.16 | 95.20 | 95.06 | 95.08 | 898,420 | -0.22(-0.23%) |
Apr 10, 2019 | 95.21 | 95.33 | 95.20 | 95.30 | 1,974,946 | +0.35(+0.36%) |
Apr 09, 2019 | 95.02 | 95.07 | 94.93 | 94.95 | 1,346,589 | +0.09(+0.10%) |
Apr 08, 2019 | 94.91 | 94.96 | 94.82 | 94.86 | 932,266 | -0.09(-0.10%) |
Apr 05, 2019 | 94.80 | 94.95 | 94.79 | 94.95 | 792,747 | +0.11(+0.12%) |
Apr 04, 2019 | 94.80 | 94.89 | 94.78 | 94.85 | 2,206,598 | +0.07(+0.07%) |
Apr 03, 2019 | 94.85 | 94.98 | 94.78 | 94.78 | 1,386,140 | -0.30(-0.31%) |
Apr 02, 2019 | 94.97 | 95.07 | 94.95 | 95.07 | 1,403,318 | +0.09(+0.10%) |
Apr 01, 2019 | 95.20 | 95.24 | 94.91 | 94.98 | 4,516,721 | -0.35(-0.37%) |
Mar 29, 2019 | 95.17 | 95.35 | 95.17 | 95.33 | 1,183,902 | +0.17(+0.18%) |
Mar 28, 2019 | 95.04 | 95.17 | 94.95 | 95.17 | 1,059,525 | +0.08(+0.08%) |
Mar 27, 2019 | 95.03 | 95.23 | 95.00 | 95.09 | 1,468,068 | +0.04(+0.04%) |
Mar 26, 2019 | 95.14 | 95.29 | 95.05 | 95.05 | 1,176,415 | -0.17(-0.18%) |
Mar 25, 2019 | 95.21 | 95.53 | 95.13 | 95.22 | 1,375,812 | -0.03(-0.03%) |
Mar 22, 2019 | 95.17 | 95.32 | 95.07 | 95.24 | 1,419,212 | +0.29(+0.30%) |
Mar 21, 2019 | 94.96 | 95.04 | 94.90 | 94.95 | 959,327 | -0.01(-0.01%) |
Mar 20, 2019 | 94.36 | 95.01 | 94.35 | 94.96 | 1,438,637 | +0.62(+0.66%) |
Mar 19, 2019 | 94.32 | 94.41 | 94.28 | 94.34 | 885,239 | -0.08(-0.09%) |
Mar 18, 2019 | 94.36 | 94.51 | 94.36 | 94.42 | 1,157,438 | -0.01(-0.01%) |
Mar 15, 2019 | 94.28 | 94.45 | 94.27 | 94.43 | 2,390,815 | +0.33(+0.35%) |
Mar 14, 2019 | 94.15 | 94.23 | 94.02 | 94.10 | 2,978,289 | -0.03(-0.03%) |
Mar 13, 2019 | 94.04 | 94.14 | 94.04 | 94.13 | 720,625 | +0.11(+0.12%) |
Mar 12, 2019 | 93.81 | 94.08 | 93.80 | 94.02 | 750,037 | +0.18(+0.19%) |
Mar 11, 2019 | 93.86 | 93.91 | 93.77 | 93.84 | 735,778 | -0.02(-0.02%) |
Mar 08, 2019 | 93.76 | 93.90 | 93.72 | 93.86 | 941,121 | +0.08(+0.09%) |
Mar 07, 2019 | 93.64 | 93.83 | 93.64 | 93.77 | 1,385,264 | +0.26(+0.28%) |
Mar 06, 2019 | 93.34 | 93.52 | 93.34 | 93.51 | 2,243,664 | +0.11(+0.12%) |
Mar 05, 2019 | 93.33 | 93.40 | 93.20 | 93.40 | 1,154,689 | -0.03(-0.04%) |
Mar 04, 2019 | 93.41 | 93.53 | 93.36 | 93.44 | 1,087,243 | +0.13(+0.14%) |