Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.84 | 82.59 | 80.95 | 81.87 | 566,328 | -0.81(-0.98%) |
May 30, 2019 | 82.62 | 83.64 | 82.30 | 82.68 | 272,399 | +0.34(+0.41%) |
May 29, 2019 | 82.10 | 82.70 | 80.78 | 82.34 | 165,516 | -0.12(-0.14%) |
May 28, 2019 | 83.98 | 84.03 | 82.37 | 82.46 | 199,711 | -0.99(-1.18%) |
May 24, 2019 | 84.08 | 84.08 | 82.68 | 83.45 | 187,197 | +0.05(+0.07%) |
May 23, 2019 | 81.41 | 84.02 | 81.41 | 83.40 | 234,368 | +1.05(+1.28%) |
May 22, 2019 | 83.26 | 83.82 | 81.91 | 82.34 | 234,196 | -1.09(-1.30%) |
May 21, 2019 | 83.67 | 84.22 | 82.87 | 83.43 | 269,015 | +0.48(+0.58%) |
May 20, 2019 | 80.86 | 83.30 | 80.24 | 82.95 | 292,775 | +1.51(+1.85%) |
May 17, 2019 | 84.09 | 84.24 | 80.67 | 81.45 | 418,383 | -3.70(-4.35%) |
May 16, 2019 | 84.52 | 85.86 | 83.45 | 85.15 | 400,942 | +0.73(+0.87%) |
May 15, 2019 | 81.71 | 85.22 | 81.31 | 84.41 | 437,950 | +2.14(+2.60%) |
May 14, 2019 | 83.15 | 84.07 | 81.84 | 82.27 | 510,424 | -0.78(-0.94%) |
May 13, 2019 | 85.36 | 86.94 | 82.19 | 83.05 | 545,651 | -2.43(-2.84%) |
May 10, 2019 | 87.88 | 87.99 | 82.57 | 85.48 | 902,142 | -2.82(-3.19%) |
May 09, 2019 | 80.09 | 89.17 | 78.52 | 88.30 | 2,212,283 | +14.49(+19.64%) |
May 08, 2019 | 74.59 | 75.15 | 73.60 | 73.81 | 295,995 | -0.66(-0.89%) |
May 07, 2019 | 74.25 | 74.49 | 73.15 | 74.47 | 247,855 | -0.87(-1.16%) |
May 06, 2019 | 75.38 | 76.46 | 75.23 | 75.34 | 215,399 | -2.21(-2.85%) |
May 03, 2019 | 75.29 | 77.74 | 75.29 | 77.55 | 360,283 | +2.52(+3.36%) |
May 02, 2019 | 73.75 | 75.43 | 73.68 | 75.03 | 289,145 | +1.09(+1.47%) |
May 01, 2019 | 75.59 | 75.88 | 73.06 | 73.94 | 408,584 | -1.58(-2.09%) |
Apr 30, 2019 | 72.33 | 75.58 | 72.05 | 75.52 | 649,690 | +3.21(+4.44%) |
Apr 29, 2019 | 72.32 | 72.47 | 71.71 | 72.31 | 225,328 | +0.08(+0.11%) |
Apr 26, 2019 | 70.42 | 72.74 | 70.42 | 72.23 | 263,598 | +1.49(+2.10%) |
Apr 25, 2019 | 72.56 | 72.69 | 70.36 | 70.74 | 481,676 | -1.48(-2.05%) |
Apr 24, 2019 | 72.76 | 74.13 | 72.10 | 72.22 | 219,536 | -0.50(-0.69%) |
Apr 23, 2019 | 71.57 | 73.25 | 71.57 | 72.72 | 357,369 | +1.15(+1.61%) |
Apr 22, 2019 | 73.13 | 73.57 | 71.41 | 71.57 | 346,290 | -2.37(-3.20%) |
Apr 18, 2019 | 72.75 | 74.44 | 72.23 | 73.93 | 238,461 | +0.91(+1.24%) |
Apr 17, 2019 | 72.68 | 74.16 | 71.08 | 73.03 | 270,758 | +0.69(+0.95%) |
Apr 16, 2019 | 73.50 | 73.97 | 71.47 | 72.34 | 350,625 | -0.90(-1.23%) |
Apr 15, 2019 | 74.66 | 74.66 | 73.02 | 73.24 | 309,944 | -1.81(-2.41%) |
Apr 12, 2019 | 77.08 | 78.09 | 74.50 | 75.04 | 311,444 | -1.58(-2.06%) |
Apr 11, 2019 | 75.61 | 76.87 | 75.44 | 76.62 | 238,100 | +0.63(+0.82%) |
Apr 10, 2019 | 74.71 | 76.15 | 73.34 | 75.99 | 236,834 | +1.84(+2.48%) |
Apr 09, 2019 | 75.84 | 76.27 | 73.96 | 74.15 | 409,794 | -2.25(-2.94%) |
Apr 08, 2019 | 77.36 | 77.84 | 75.92 | 76.40 | 442,620 | -1.61(-2.06%) |
Apr 05, 2019 | 77.08 | 78.70 | 76.92 | 78.01 | 334,816 | +1.06(+1.38%) |
Apr 04, 2019 | 76.13 | 77.43 | 75.09 | 76.95 | 307,940 | +1.02(+1.34%) |
Apr 03, 2019 | 76.08 | 77.24 | 75.74 | 75.93 | 363,022 | +0.60(+0.79%) |
Apr 02, 2019 | 76.08 | 76.19 | 74.35 | 75.33 | 384,555 | -0.23(-0.30%) |
Apr 01, 2019 | 73.68 | 75.79 | 73.16 | 75.56 | 387,521 | +2.44(+3.34%) |
Mar 29, 2019 | 72.02 | 73.44 | 71.77 | 73.12 | 374,946 | +1.73(+2.43%) |
Mar 28, 2019 | 72.09 | 72.47 | 71.24 | 71.39 | 301,500 | -0.57(-0.79%) |
Mar 27, 2019 | 71.66 | 72.82 | 71.29 | 71.96 | 383,024 | -0.11(-0.15%) |
Mar 26, 2019 | 70.99 | 72.36 | 70.99 | 72.07 | 339,611 | +1.12(+1.59%) |
Mar 25, 2019 | 71.53 | 72.54 | 70.70 | 70.94 | 168,633 | -0.68(-0.95%) |
Mar 22, 2019 | 74.36 | 74.62 | 71.56 | 71.62 | 346,502 | -3.29(-4.40%) |
Mar 21, 2019 | 73.86 | 75.02 | 73.84 | 74.91 | 321,646 | +0.63(+0.85%) |
Mar 20, 2019 | 74.30 | 75.02 | 71.87 | 74.28 | 414,756 | -0.29(-0.39%) |
Mar 19, 2019 | 75.11 | 75.96 | 74.08 | 74.57 | 510,947 | -0.39(-0.52%) |
Mar 18, 2019 | 75.76 | 76.18 | 73.84 | 74.96 | 494,822 | -0.81(-1.07%) |
Mar 15, 2019 | 76.68 | 76.77 | 75.61 | 75.77 | 313,539 | -0.41(-0.54%) |
Mar 14, 2019 | 76.45 | 77.10 | 75.71 | 76.18 | 268,885 | -0.21(-0.27%) |
Mar 13, 2019 | 75.75 | 76.76 | 75.00 | 76.38 | 247,674 | +0.93(+1.24%) |
Mar 12, 2019 | 76.38 | 76.47 | 75.19 | 75.45 | 266,888 | -0.69(-0.91%) |
Mar 11, 2019 | 74.81 | 76.37 | 73.52 | 76.14 | 361,745 | +1.03(+1.38%) |
Mar 08, 2019 | 74.40 | 75.47 | 74.09 | 75.10 | 198,222 | -0.05(-0.06%) |
Mar 07, 2019 | 76.34 | 77.19 | 74.81 | 75.15 | 378,131 | -1.72(-2.24%) |
Mar 06, 2019 | 76.75 | 78.07 | 76.43 | 76.87 | 396,535 | +0.14(+0.18%) |
Mar 05, 2019 | 77.61 | 77.64 | 75.85 | 76.74 | 533,557 | -0.41(-0.53%) |
Mar 04, 2019 | 78.22 | 78.59 | 76.97 | 77.15 | 564,926 | -1.19(-1.52%) |