Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.04 | 95.12 | 94.91 | 95.08 | 977,452 | +0.18(+0.19%) |
May 30, 2019 | 94.85 | 94.94 | 94.74 | 94.90 | 1,521,950 | +0.16(+0.17%) |
May 29, 2019 | 94.72 | 94.89 | 94.70 | 94.74 | 1,341,089 | +0.08(+0.08%) |
May 28, 2019 | 94.66 | 94.71 | 94.62 | 94.66 | 660,799 | +0.02(+0.02%) |
May 24, 2019 | 94.63 | 94.66 | 94.60 | 94.65 | 487,319 | +0.04(+0.04%) |
May 23, 2019 | 94.44 | 94.68 | 94.44 | 94.61 | 584,095 | +0.19(+0.20%) |
May 22, 2019 | 94.36 | 94.45 | 94.35 | 94.42 | 503,334 | +0.10(+0.10%) |
May 21, 2019 | 94.34 | 94.37 | 94.29 | 94.33 | 532,383 | +0.01(+0.01%) |
May 20, 2019 | 94.40 | 94.42 | 94.29 | 94.32 | 848,057 | -0.12(-0.12%) |
May 17, 2019 | 94.50 | 94.50 | 94.36 | 94.43 | 694,964 | -0.04(-0.04%) |
May 16, 2019 | 94.50 | 94.50 | 94.43 | 94.47 | 756,755 | -0.05(-0.06%) |
May 15, 2019 | 94.50 | 94.54 | 94.42 | 94.52 | 541,751 | +0.11(+0.11%) |
May 14, 2019 | 94.35 | 94.42 | 94.34 | 94.42 | 544,646 | +0.05(+0.06%) |
May 13, 2019 | 94.32 | 94.41 | 94.30 | 94.36 | 874,614 | +0.12(+0.13%) |
May 10, 2019 | 94.22 | 94.32 | 94.16 | 94.24 | 861,080 | +0.10(+0.10%) |
May 09, 2019 | 94.17 | 94.24 | 94.07 | 94.14 | 477,534 | +0.04(+0.04%) |
May 08, 2019 | 94.25 | 94.27 | 94.07 | 94.10 | 2,315,986 | -0.05(-0.06%) |
May 07, 2019 | 94.17 | 94.23 | 94.15 | 94.16 | 588,395 | +0.07(+0.08%) |
May 06, 2019 | 94.12 | 94.17 | 94.09 | 94.09 | 485,690 | +0.04(+0.04%) |
May 03, 2019 | 93.97 | 94.08 | 93.95 | 94.05 | 1,823,451 | +0.17(+0.18%) |
May 02, 2019 | 93.94 | 93.99 | 93.84 | 93.88 | 917,824 | -0.12(-0.13%) |
May 01, 2019 | 93.96 | 94.22 | 93.88 | 94.01 | 1,045,370 | +0.06(+0.07%) |
Apr 30, 2019 | 93.90 | 93.96 | 93.86 | 93.94 | 826,569 | +0.04(+0.04%) |
Apr 29, 2019 | 93.94 | 93.97 | 93.85 | 93.91 | 774,201 | -0.09(-0.09%) |
Apr 26, 2019 | 93.99 | 94.00 | 93.93 | 94.00 | 692,738 | +0.19(+0.20%) |
Apr 25, 2019 | 93.82 | 93.86 | 93.76 | 93.81 | 598,041 | +0.01(+0.01%) |
Apr 24, 2019 | 93.79 | 93.85 | 93.77 | 93.80 | 1,096,531 | +0.13(+0.14%) |
Apr 23, 2019 | 93.65 | 93.72 | 93.65 | 93.67 | 704,820 | +0.03(+0.03%) |
Apr 22, 2019 | 93.71 | 93.71 | 93.64 | 93.64 | 580,533 | -0.06(-0.07%) |
Apr 18, 2019 | 93.66 | 93.79 | 93.66 | 93.70 | 563,555 | +0.02(+0.02%) |
Apr 17, 2019 | 93.68 | 93.74 | 93.65 | 93.69 | 773,922 | +0.06(+0.07%) |
Apr 16, 2019 | 93.69 | 93.71 | 93.62 | 93.62 | 1,013,448 | -0.16(-0.17%) |
Apr 15, 2019 | 93.71 | 93.78 | 93.70 | 93.78 | 1,157,901 | +0.07(+0.08%) |
Apr 12, 2019 | 93.85 | 93.87 | 93.70 | 93.71 | 1,188,599 | -0.19(-0.20%) |
Apr 11, 2019 | 93.93 | 93.96 | 93.90 | 93.90 | 1,856,463 | -0.08(-0.08%) |
Apr 10, 2019 | 93.90 | 94.00 | 93.88 | 93.98 | 909,158 | +0.14(+0.15%) |
Apr 09, 2019 | 93.85 | 93.89 | 93.79 | 93.84 | 4,951,263 | +0.05(+0.06%) |
Apr 08, 2019 | 93.86 | 93.89 | 93.78 | 93.78 | 553,337 | -0.08(-0.09%) |
Apr 05, 2019 | 93.77 | 93.88 | 93.77 | 93.86 | 832,640 | +0.11(+0.11%) |
Apr 04, 2019 | 93.69 | 93.76 | 93.67 | 93.76 | 685,281 | +0.08(+0.09%) |
Apr 03, 2019 | 93.70 | 93.98 | 93.67 | 93.68 | 1,555,604 | -0.08(-0.09%) |
Apr 02, 2019 | 93.74 | 93.79 | 93.72 | 93.76 | 1,266,252 | +0.06(+0.07%) |
Apr 01, 2019 | 93.90 | 93.93 | 93.65 | 93.69 | 2,345,374 | -0.34(-0.36%) |
Mar 29, 2019 | 94.01 | 94.06 | 93.96 | 94.03 | 821,643 | -0.08(-0.08%) |
Mar 28, 2019 | 94.11 | 94.15 | 94.04 | 94.11 | 641,054 | -0.04(-0.04%) |
Mar 27, 2019 | 94.19 | 94.27 | 94.11 | 94.15 | 891,203 | +0.05(+0.06%) |
Mar 26, 2019 | 93.97 | 94.14 | 93.89 | 94.09 | 1,052,051 | +0.12(+0.13%) |
Mar 25, 2019 | 93.92 | 94.09 | 93.87 | 93.97 | 809,121 | +0.08(+0.08%) |
Mar 22, 2019 | 93.78 | 94.01 | 93.75 | 93.89 | 696,768 | +0.31(+0.33%) |
Mar 21, 2019 | 93.56 | 93.62 | 93.54 | 93.58 | 701,559 | +0.04(+0.04%) |
Mar 20, 2019 | 93.32 | 93.62 | 93.32 | 93.54 | 862,523 | +0.26(+0.27%) |
Mar 19, 2019 | 93.28 | 93.37 | 93.28 | 93.29 | 693,964 | -0.03(-0.03%) |
Mar 18, 2019 | 93.30 | 93.32 | 93.27 | 93.31 | 560,096 | +0.01(+0.01%) |
Mar 15, 2019 | 93.24 | 93.35 | 93.20 | 93.31 | 1,378,266 | +0.16(+0.17%) |
Mar 14, 2019 | 93.20 | 93.25 | 93.13 | 93.15 | 723,207 | -0.06(-0.07%) |
Mar 13, 2019 | 93.16 | 93.24 | 93.16 | 93.21 | 533,555 | +0.03(+0.03%) |
Mar 12, 2019 | 93.06 | 93.22 | 93.06 | 93.18 | 539,921 | +0.18(+0.19%) |
Mar 11, 2019 | 93.00 | 93.01 | 92.93 | 93.01 | 474,243 | +0.00(+0.00%) |
Mar 08, 2019 | 92.96 | 93.04 | 92.90 | 93.01 | 602,998 | +0.12(+0.13%) |
Mar 07, 2019 | 92.79 | 92.91 | 92.77 | 92.88 | 462,942 | +0.12(+0.13%) |
Mar 06, 2019 | 92.66 | 92.78 | 92.66 | 92.76 | 687,103 | +0.12(+0.13%) |
Mar 05, 2019 | 92.54 | 92.66 | 92.50 | 92.63 | 1,430,603 | +0.04(+0.04%) |
Mar 04, 2019 | 92.57 | 92.64 | 92.53 | 92.60 | 651,285 | +0.13(+0.14%) |