Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.33 | 90.35 | 90.32 | 90.34 | 1,654,292 | +0.02(+0.02%) |
May 30, 2019 | 90.32 | 90.33 | 90.31 | 90.32 | 843,984 | +0.00(+0.00%) |
May 29, 2019 | 90.29 | 90.32 | 90.29 | 90.32 | 1,809,176 | +0.02(+0.02%) |
May 28, 2019 | 90.31 | 90.31 | 90.29 | 90.30 | 1,007,324 | +0.01(+0.01%) |
May 24, 2019 | 90.29 | 90.29 | 90.28 | 90.29 | 461,170 | +0.01(+0.01%) |
May 23, 2019 | 90.27 | 90.29 | 90.27 | 90.28 | 1,166,435 | +0.04(+0.04%) |
May 22, 2019 | 90.26 | 90.27 | 90.25 | 90.25 | 788,830 | -0.01(-0.01%) |
May 21, 2019 | 90.26 | 90.27 | 90.25 | 90.26 | 666,173 | +0.01(+0.01%) |
May 20, 2019 | 90.25 | 90.26 | 90.25 | 90.25 | 591,640 | +0.00(+0.00%) |
May 17, 2019 | 90.24 | 90.25 | 90.24 | 90.25 | 605,624 | +0.02(+0.02%) |
May 16, 2019 | 90.23 | 90.24 | 90.23 | 90.23 | 819,270 | +0.02(+0.02%) |
May 15, 2019 | 90.21 | 90.21 | 90.20 | 90.21 | 740,265 | +0.01(+0.01%) |
May 14, 2019 | 90.21 | 90.22 | 90.20 | 90.20 | 765,552 | +0.00(+0.00%) |
May 13, 2019 | 90.20 | 90.20 | 90.19 | 90.20 | 1,158,855 | +0.02(+0.02%) |
May 10, 2019 | 90.19 | 90.19 | 90.18 | 90.19 | 560,925 | +0.02(+0.02%) |
May 09, 2019 | 90.18 | 90.18 | 90.17 | 90.17 | 573,709 | +0.02(+0.02%) |
May 08, 2019 | 90.15 | 90.17 | 90.15 | 90.15 | 635,769 | +0.00(+0.00%) |
May 07, 2019 | 90.15 | 90.16 | 90.14 | 90.15 | 768,679 | +0.02(+0.02%) |
May 06, 2019 | 90.15 | 90.15 | 90.12 | 90.13 | 839,589 | +0.00(+0.00%) |
May 03, 2019 | 90.13 | 90.14 | 90.12 | 90.13 | 814,592 | +0.01(+0.01%) |
May 02, 2019 | 90.11 | 90.12 | 90.11 | 90.12 | 881,721 | +0.02(+0.02%) |
May 01, 2019 | 90.11 | 90.11 | 90.10 | 90.11 | 1,589,782 | +0.02(+0.02%) |
Apr 30, 2019 | 90.08 | 90.09 | 90.08 | 90.09 | 2,799,979 | +0.01(+0.01%) |
Apr 29, 2019 | 90.08 | 90.08 | 90.07 | 90.08 | 1,261,185 | +0.01(+0.01%) |
Apr 26, 2019 | 90.06 | 90.07 | 90.06 | 90.07 | 658,681 | +0.04(+0.04%) |
Apr 25, 2019 | 90.03 | 90.04 | 90.03 | 90.03 | 1,149,634 | +0.01(+0.01%) |
Apr 24, 2019 | 90.03 | 90.03 | 90.02 | 90.03 | 889,785 | +0.01(+0.01%) |
Apr 23, 2019 | 90.01 | 90.02 | 90.01 | 90.02 | 898,956 | +0.01(+0.01%) |
Apr 22, 2019 | 90.00 | 90.01 | 90.00 | 90.01 | 1,117,253 | +0.02(+0.02%) |
Apr 18, 2019 | 89.98 | 90.00 | 89.98 | 89.99 | 1,030,959 | +0.03(+0.03%) |
Apr 17, 2019 | 89.95 | 89.97 | 89.95 | 89.96 | 1,734,789 | +0.03(+0.03%) |
Apr 16, 2019 | 89.94 | 89.95 | 89.94 | 89.94 | 957,433 | +0.00(+0.00%) |
Apr 15, 2019 | 89.95 | 89.95 | 89.93 | 89.94 | 716,102 | +0.01(+0.01%) |
Apr 12, 2019 | 89.93 | 89.93 | 89.92 | 89.93 | 900,171 | +0.02(+0.02%) |
Apr 11, 2019 | 89.90 | 89.91 | 89.90 | 89.91 | 922,487 | +0.03(+0.03%) |
Apr 10, 2019 | 89.88 | 89.90 | 89.88 | 89.88 | 1,196,305 | +0.00(+0.00%) |
Apr 09, 2019 | 89.87 | 89.88 | 89.87 | 89.88 | 947,471 | +0.01(+0.01%) |
Apr 08, 2019 | 89.87 | 89.87 | 89.86 | 89.87 | 897,646 | +0.01(+0.01%) |
Apr 05, 2019 | 89.87 | 89.87 | 89.85 | 89.87 | 2,110,668 | +0.03(+0.03%) |
Apr 04, 2019 | 89.83 | 89.85 | 89.83 | 89.84 | 1,483,559 | +0.01(+0.01%) |
Apr 03, 2019 | 89.81 | 89.83 | 89.81 | 89.83 | 2,698,236 | +0.01(+0.01%) |
Apr 02, 2019 | 89.83 | 89.83 | 89.81 | 89.82 | 1,053,577 | +0.01(+0.01%) |
Apr 01, 2019 | 89.82 | 89.82 | 89.80 | 89.81 | 2,605,141 | +0.02(+0.02%) |
Mar 29, 2019 | 89.80 | 89.80 | 89.79 | 89.80 | 1,798,547 | +0.00(+0.00%) |
Mar 28, 2019 | 89.80 | 89.80 | 89.79 | 89.80 | 696,450 | +0.01(+0.01%) |
Mar 27, 2019 | 89.78 | 89.79 | 89.78 | 89.79 | 695,076 | +0.01(+0.01%) |
Mar 26, 2019 | 89.77 | 89.79 | 89.75 | 89.78 | 1,404,509 | +0.03(+0.03%) |
Mar 25, 2019 | 89.75 | 89.76 | 89.74 | 89.75 | 736,297 | +0.02(+0.02%) |
Mar 22, 2019 | 89.72 | 89.75 | 89.72 | 89.73 | 1,093,695 | +0.02(+0.02%) |
Mar 21, 2019 | 89.71 | 89.72 | 89.71 | 89.72 | 815,620 | +0.03(+0.03%) |
Mar 20, 2019 | 89.69 | 89.71 | 89.69 | 89.69 | 872,185 | +0.00(+0.00%) |
Mar 19, 2019 | 89.70 | 89.70 | 89.68 | 89.69 | 1,797,168 | +0.00(+0.00%) |
Mar 18, 2019 | 89.68 | 89.69 | 89.67 | 89.69 | 845,636 | +0.02(+0.02%) |
Mar 15, 2019 | 89.67 | 89.68 | 89.66 | 89.67 | 942,478 | +0.02(+0.02%) |
Mar 14, 2019 | 89.64 | 89.65 | 89.64 | 89.65 | 691,101 | +0.03(+0.03%) |
Mar 13, 2019 | 89.63 | 89.64 | 89.63 | 89.63 | 838,090 | +0.01(+0.01%) |
Mar 12, 2019 | 89.64 | 89.64 | 89.62 | 89.62 | 637,932 | +0.00(+0.00%) |
Mar 11, 2019 | 89.63 | 89.63 | 89.61 | 89.62 | 570,194 | +0.02(+0.02%) |
Mar 08, 2019 | 89.61 | 89.61 | 89.60 | 89.60 | 960,461 | +0.01(+0.01%) |
Mar 07, 2019 | 89.58 | 89.59 | 89.57 | 89.59 | 827,616 | +0.02(+0.02%) |
Mar 06, 2019 | 89.55 | 89.57 | 89.55 | 89.57 | 3,542,804 | +0.04(+0.04%) |
Mar 05, 2019 | 89.57 | 89.57 | 89.54 | 89.54 | 3,422,641 | -0.02(-0.02%) |
Mar 04, 2019 | 89.56 | 89.56 | 89.54 | 89.56 | 871,043 | +0.02(+0.02%) |