Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.53 | 98.09 | 97.52 | 97.88 | 10,381,809 | +0.45(+0.46%) |
May 30, 2019 | 97.32 | 97.47 | 97.21 | 97.42 | 3,728,126 | +0.26(+0.26%) |
May 29, 2019 | 97.30 | 97.39 | 97.17 | 97.17 | 6,117,686 | +0.03(+0.03%) |
May 28, 2019 | 97.14 | 97.21 | 97.08 | 97.14 | 7,072,510 | +0.14(+0.15%) |
May 24, 2019 | 96.96 | 97.03 | 96.93 | 97.00 | 1,990,072 | +0.04(+0.04%) |
May 23, 2019 | 96.79 | 97.08 | 96.76 | 96.96 | 5,119,938 | +0.28(+0.29%) |
May 22, 2019 | 96.59 | 96.71 | 96.56 | 96.68 | 3,959,024 | +0.16(+0.17%) |
May 21, 2019 | 96.51 | 96.55 | 96.47 | 96.52 | 2,289,575 | -0.01(-0.01%) |
May 20, 2019 | 96.62 | 96.68 | 96.51 | 96.53 | 2,295,379 | -0.13(-0.14%) |
May 17, 2019 | 96.74 | 96.76 | 96.58 | 96.66 | 2,358,353 | +0.03(+0.03%) |
May 16, 2019 | 96.67 | 96.67 | 96.59 | 96.63 | 3,109,756 | -0.12(-0.12%) |
May 15, 2019 | 96.78 | 96.79 | 96.63 | 96.75 | 3,007,710 | +0.17(+0.17%) |
May 14, 2019 | 96.55 | 96.61 | 96.52 | 96.58 | 7,012,622 | +0.08(+0.08%) |
May 13, 2019 | 96.48 | 96.61 | 96.47 | 96.50 | 7,595,474 | +0.16(+0.17%) |
May 10, 2019 | 96.40 | 96.47 | 96.31 | 96.34 | 5,930,174 | +0.02(+0.02%) |
May 09, 2019 | 96.44 | 96.47 | 96.24 | 96.32 | 5,467,947 | +0.05(+0.06%) |
May 08, 2019 | 96.40 | 96.47 | 96.24 | 96.27 | 6,707,322 | -0.02(-0.02%) |
May 07, 2019 | 96.31 | 96.37 | 96.27 | 96.29 | 3,441,823 | +0.12(+0.12%) |
May 06, 2019 | 96.24 | 96.25 | 96.14 | 96.17 | 5,198,894 | +0.12(+0.13%) |
May 03, 2019 | 96.03 | 96.12 | 95.99 | 96.05 | 2,623,877 | +0.16(+0.17%) |
May 02, 2019 | 96.04 | 96.04 | 95.84 | 95.89 | 3,811,976 | -0.21(-0.22%) |
May 01, 2019 | 96.16 | 96.42 | 96.03 | 96.10 | 7,205,343 | +0.06(+0.06%) |
Apr 30, 2019 | 96.01 | 96.12 | 95.97 | 96.04 | 8,470,476 | +0.06(+0.06%) |
Apr 29, 2019 | 96.01 | 96.07 | 95.95 | 95.98 | 3,146,261 | -0.17(-0.17%) |
Apr 26, 2019 | 96.17 | 96.18 | 96.10 | 96.15 | 2,600,445 | +0.19(+0.20%) |
Apr 25, 2019 | 95.93 | 96.00 | 95.89 | 95.95 | 2,994,203 | -0.01(-0.01%) |
Apr 24, 2019 | 95.89 | 95.99 | 95.89 | 95.96 | 3,392,217 | +0.22(+0.23%) |
Apr 23, 2019 | 95.68 | 95.77 | 95.65 | 95.74 | 3,869,983 | +0.17(+0.18%) |
Apr 22, 2019 | 95.63 | 95.66 | 95.56 | 95.57 | 6,473,821 | -0.12(-0.12%) |
Apr 18, 2019 | 95.72 | 95.77 | 95.66 | 95.69 | 2,506,938 | +0.12(+0.13%) |
Apr 17, 2019 | 95.60 | 95.69 | 95.56 | 95.56 | 3,833,190 | -0.01(-0.01%) |
Apr 16, 2019 | 95.62 | 95.70 | 95.54 | 95.57 | 4,628,928 | -0.17(-0.18%) |
Apr 15, 2019 | 95.70 | 95.78 | 95.70 | 95.74 | 2,878,935 | -0.02(-0.02%) |
Apr 12, 2019 | 95.75 | 95.83 | 95.71 | 95.76 | 2,702,884 | -0.19(-0.19%) |
Apr 11, 2019 | 95.99 | 95.99 | 95.89 | 95.94 | 3,197,218 | -0.11(-0.12%) |
Apr 10, 2019 | 96.00 | 96.08 | 95.96 | 96.06 | 5,293,884 | +0.19(+0.19%) |
Apr 09, 2019 | 95.93 | 95.98 | 95.86 | 95.87 | 4,244,302 | +0.05(+0.06%) |
Apr 08, 2019 | 95.86 | 95.87 | 95.78 | 95.82 | 10,724,821 | -0.04(-0.05%) |
Apr 05, 2019 | 95.76 | 95.88 | 95.72 | 95.86 | 2,528,760 | +0.07(+0.07%) |
Apr 04, 2019 | 95.74 | 95.80 | 95.69 | 95.79 | 4,157,421 | +0.07(+0.07%) |
Apr 03, 2019 | 95.73 | 95.80 | 95.69 | 95.72 | 4,218,701 | -0.18(-0.18%) |
Apr 02, 2019 | 95.86 | 95.92 | 95.80 | 95.90 | 9,135,981 | +0.11(+0.11%) |
Apr 01, 2019 | 96.07 | 96.07 | 95.77 | 95.79 | 12,733,300 | -0.44(-0.46%) |
Mar 29, 2019 | 96.04 | 96.23 | 96.02 | 96.23 | 6,787,474 | -0.01(-0.01%) |
Mar 28, 2019 | 96.22 | 96.29 | 96.14 | 96.24 | 6,880,856 | +0.01(+0.01%) |
Mar 27, 2019 | 96.17 | 96.33 | 96.16 | 96.23 | 4,215,745 | +0.20(+0.21%) |
Mar 26, 2019 | 95.96 | 96.11 | 95.92 | 96.03 | 3,536,827 | +0.02(+0.02%) |
Mar 25, 2019 | 95.84 | 96.16 | 95.82 | 96.01 | 5,634,449 | +0.18(+0.18%) |
Mar 22, 2019 | 95.69 | 95.95 | 95.61 | 95.84 | 2,792,695 | +0.48(+0.50%) |
Mar 21, 2019 | 95.40 | 95.44 | 95.33 | 95.36 | 4,752,005 | +0.02(+0.02%) |
Mar 20, 2019 | 95.03 | 95.37 | 95.00 | 95.34 | 4,801,270 | +0.39(+0.41%) |
Mar 19, 2019 | 94.92 | 95.03 | 94.87 | 94.95 | 3,318,966 | -0.05(-0.06%) |
Mar 18, 2019 | 95.00 | 95.02 | 94.96 | 95.01 | 2,601,707 | -0.02(-0.02%) |
Mar 15, 2019 | 94.98 | 95.06 | 94.91 | 95.02 | 3,124,668 | +0.24(+0.25%) |
Mar 14, 2019 | 94.91 | 94.92 | 94.75 | 94.79 | 3,349,648 | -0.14(-0.15%) |
Mar 13, 2019 | 94.90 | 94.94 | 94.86 | 94.93 | 2,956,955 | -0.04(-0.05%) |
Mar 12, 2019 | 94.85 | 95.00 | 94.79 | 94.97 | 5,942,808 | +0.18(+0.19%) |
Mar 11, 2019 | 94.79 | 94.82 | 94.72 | 94.79 | 6,390,468 | +0.01(+0.01%) |
Mar 08, 2019 | 94.68 | 94.82 | 94.62 | 94.79 | 5,602,505 | +0.12(+0.13%) |
Mar 07, 2019 | 94.55 | 94.72 | 94.51 | 94.66 | 6,901,367 | +0.26(+0.28%) |
Mar 06, 2019 | 94.30 | 94.47 | 94.27 | 94.40 | 5,478,877 | +0.14(+0.15%) |
Mar 05, 2019 | 94.17 | 94.27 | 94.12 | 94.26 | 6,614,342 | +0.06(+0.07%) |
Mar 04, 2019 | 94.18 | 94.27 | 94.13 | 94.19 | 4,349,029 | +0.11(+0.12%) |