Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.23 | 97.78 | 97.22 | 97.57 | 10,414,191 | +0.45(+0.46%) |
May 30, 2019 | 97.01 | 97.16 | 96.91 | 97.12 | 3,739,755 | +0.26(+0.26%) |
May 29, 2019 | 97.00 | 97.08 | 96.86 | 96.86 | 6,136,768 | +0.03(+0.03%) |
May 28, 2019 | 96.84 | 96.91 | 96.78 | 96.84 | 7,094,570 | +0.14(+0.15%) |
May 24, 2019 | 96.66 | 96.73 | 96.63 | 96.70 | 1,996,279 | +0.04(+0.04%) |
May 23, 2019 | 96.49 | 96.78 | 96.46 | 96.66 | 5,135,908 | +0.28(+0.29%) |
May 22, 2019 | 96.29 | 96.41 | 96.26 | 96.38 | 3,971,373 | +0.16(+0.17%) |
May 21, 2019 | 96.21 | 96.25 | 96.17 | 96.22 | 2,296,717 | -0.01(-0.01%) |
May 20, 2019 | 96.32 | 96.38 | 96.21 | 96.23 | 2,302,538 | -0.13(-0.14%) |
May 17, 2019 | 96.44 | 96.46 | 96.28 | 96.36 | 2,365,709 | +0.03(+0.03%) |
May 16, 2019 | 96.37 | 96.37 | 96.29 | 96.33 | 3,119,456 | -0.11(-0.12%) |
May 15, 2019 | 96.47 | 96.49 | 96.33 | 96.45 | 3,017,092 | +0.17(+0.17%) |
May 14, 2019 | 96.25 | 96.31 | 96.22 | 96.28 | 7,034,495 | +0.08(+0.08%) |
May 13, 2019 | 96.18 | 96.31 | 96.17 | 96.20 | 7,619,165 | +0.16(+0.17%) |
May 10, 2019 | 96.10 | 96.17 | 96.01 | 96.04 | 5,948,671 | +0.02(+0.02%) |
May 09, 2019 | 96.14 | 96.17 | 95.94 | 96.02 | 5,485,002 | +0.05(+0.06%) |
May 08, 2019 | 96.10 | 96.17 | 95.94 | 95.97 | 6,728,243 | -0.02(-0.02%) |
May 07, 2019 | 96.01 | 96.07 | 95.97 | 95.99 | 3,452,559 | +0.11(+0.12%) |
May 06, 2019 | 95.94 | 95.95 | 95.84 | 95.87 | 5,215,110 | +0.12(+0.13%) |
May 03, 2019 | 95.73 | 95.82 | 95.69 | 95.75 | 2,632,061 | +0.16(+0.17%) |
May 02, 2019 | 95.74 | 95.74 | 95.54 | 95.59 | 3,823,866 | -0.21(-0.22%) |
May 01, 2019 | 95.87 | 96.12 | 95.73 | 95.80 | 7,227,817 | +0.06(+0.06%) |
Apr 30, 2019 | 95.71 | 95.82 | 95.67 | 95.74 | 8,496,897 | +0.06(+0.06%) |
Apr 29, 2019 | 95.71 | 95.77 | 95.65 | 95.68 | 3,156,075 | -0.17(-0.17%) |
Apr 26, 2019 | 95.87 | 95.88 | 95.80 | 95.85 | 2,608,556 | +0.19(+0.20%) |
Apr 25, 2019 | 95.64 | 95.71 | 95.59 | 95.65 | 3,003,543 | -0.01(-0.01%) |
Apr 24, 2019 | 95.59 | 95.69 | 95.59 | 95.66 | 3,402,797 | +0.22(+0.23%) |
Apr 23, 2019 | 95.38 | 95.47 | 95.35 | 95.44 | 3,882,054 | +0.17(+0.18%) |
Apr 22, 2019 | 95.34 | 95.36 | 95.27 | 95.27 | 6,494,014 | -0.11(-0.12%) |
Apr 18, 2019 | 95.42 | 95.48 | 95.36 | 95.39 | 2,514,757 | +0.12(+0.13%) |
Apr 17, 2019 | 95.30 | 95.39 | 95.27 | 95.27 | 3,845,146 | -0.01(-0.01%) |
Apr 16, 2019 | 95.33 | 95.41 | 95.24 | 95.27 | 4,643,366 | -0.17(-0.18%) |
Apr 15, 2019 | 95.41 | 95.49 | 95.41 | 95.44 | 2,887,915 | -0.02(-0.02%) |
Apr 12, 2019 | 95.45 | 95.53 | 95.41 | 95.46 | 2,711,315 | -0.19(-0.19%) |
Apr 11, 2019 | 95.69 | 95.69 | 95.59 | 95.64 | 3,207,190 | -0.11(-0.12%) |
Apr 10, 2019 | 95.71 | 95.78 | 95.66 | 95.76 | 5,310,397 | +0.19(+0.19%) |
Apr 09, 2019 | 95.64 | 95.68 | 95.56 | 95.57 | 4,257,541 | +0.05(+0.06%) |
Apr 08, 2019 | 95.56 | 95.57 | 95.49 | 95.52 | 10,758,274 | -0.04(-0.05%) |
Apr 05, 2019 | 95.46 | 95.58 | 95.42 | 95.56 | 2,536,648 | +0.07(+0.07%) |
Apr 04, 2019 | 95.44 | 95.50 | 95.40 | 95.49 | 4,170,388 | +0.07(+0.07%) |
Apr 03, 2019 | 95.43 | 95.50 | 95.39 | 95.42 | 4,231,860 | -0.18(-0.18%) |
Apr 02, 2019 | 95.56 | 95.63 | 95.50 | 95.60 | 9,164,477 | +0.11(+0.11%) |
Apr 01, 2019 | 95.77 | 95.77 | 95.47 | 95.49 | 12,773,018 | -0.44(-0.46%) |
Mar 29, 2019 | 95.74 | 95.93 | 95.72 | 95.93 | 6,808,644 | -0.01(-0.01%) |
Mar 28, 2019 | 95.92 | 96.00 | 95.84 | 95.94 | 6,902,317 | +0.01(+0.01%) |
Mar 27, 2019 | 95.87 | 96.03 | 95.86 | 95.93 | 4,228,894 | +0.20(+0.21%) |
Mar 26, 2019 | 95.66 | 95.81 | 95.62 | 95.73 | 3,547,858 | +0.02(+0.02%) |
Mar 25, 2019 | 95.55 | 95.86 | 95.52 | 95.71 | 5,652,023 | +0.18(+0.18%) |
Mar 22, 2019 | 95.40 | 95.66 | 95.32 | 95.54 | 2,801,405 | +0.47(+0.50%) |
Mar 21, 2019 | 95.11 | 95.15 | 95.04 | 95.06 | 4,766,826 | +0.02(+0.02%) |
Mar 20, 2019 | 94.74 | 95.07 | 94.70 | 95.05 | 4,816,245 | +0.39(+0.41%) |
Mar 19, 2019 | 94.62 | 94.74 | 94.58 | 94.66 | 3,329,318 | -0.05(-0.06%) |
Mar 18, 2019 | 94.70 | 94.73 | 94.67 | 94.71 | 2,609,822 | -0.02(-0.02%) |
Mar 15, 2019 | 94.68 | 94.76 | 94.61 | 94.73 | 3,134,413 | +0.24(+0.25%) |
Mar 14, 2019 | 94.61 | 94.62 | 94.46 | 94.49 | 3,360,095 | -0.14(-0.15%) |
Mar 13, 2019 | 94.61 | 94.65 | 94.56 | 94.63 | 2,966,178 | -0.04(-0.05%) |
Mar 12, 2019 | 94.55 | 94.70 | 94.49 | 94.68 | 5,961,344 | +0.18(+0.19%) |
Mar 11, 2019 | 94.50 | 94.53 | 94.42 | 94.50 | 6,410,400 | +0.01(+0.01%) |
Mar 08, 2019 | 94.39 | 94.52 | 94.32 | 94.49 | 5,619,979 | +0.12(+0.13%) |
Mar 07, 2019 | 94.25 | 94.42 | 94.22 | 94.37 | 6,922,892 | +0.26(+0.28%) |
Mar 06, 2019 | 94.01 | 94.17 | 93.98 | 94.10 | 5,495,966 | +0.14(+0.15%) |
Mar 05, 2019 | 93.88 | 93.97 | 93.82 | 93.96 | 6,634,971 | +0.06(+0.07%) |
Mar 04, 2019 | 93.88 | 93.97 | 93.84 | 93.90 | 4,362,594 | +0.11(+0.12%) |