Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.53 | 80.11 | 79.13 | 79.19 | 1,115,560 | -1.86(-2.29%) |
May 30, 2019 | 80.89 | 81.50 | 80.56 | 81.05 | 539,338 | +0.41(+0.50%) |
May 29, 2019 | 80.67 | 81.14 | 80.18 | 80.64 | 2,214,082 | -0.52(-0.64%) |
May 28, 2019 | 82.04 | 82.34 | 81.06 | 81.16 | 1,574,294 | -0.54(-0.66%) |
May 24, 2019 | 82.52 | 82.85 | 81.65 | 81.71 | 1,066,648 | -0.37(-0.45%) |
May 23, 2019 | 81.85 | 82.09 | 81.33 | 82.07 | 1,240,548 | -0.72(-0.86%) |
May 22, 2019 | 83.28 | 83.55 | 82.77 | 82.79 | 1,075,954 | -0.83(-0.99%) |
May 21, 2019 | 82.93 | 83.75 | 82.82 | 83.62 | 1,127,507 | +1.27(+1.54%) |
May 20, 2019 | 82.51 | 83.08 | 82.05 | 82.35 | 813,213 | -0.72(-0.86%) |
May 17, 2019 | 82.86 | 83.71 | 82.80 | 83.07 | 783,725 | -0.67(-0.80%) |
May 16, 2019 | 83.28 | 83.88 | 82.93 | 83.74 | 717,450 | +0.79(+0.96%) |
May 15, 2019 | 81.78 | 83.30 | 81.23 | 82.94 | 975,285 | +0.73(+0.88%) |
May 14, 2019 | 81.67 | 83.03 | 81.67 | 82.22 | 927,730 | +0.88(+1.08%) |
May 13, 2019 | 81.01 | 81.71 | 80.42 | 81.34 | 1,283,944 | -1.42(-1.72%) |
May 10, 2019 | 82.07 | 83.02 | 80.75 | 82.76 | 774,832 | +0.13(+0.15%) |
May 09, 2019 | 81.66 | 82.78 | 81.19 | 82.63 | 628,743 | -0.04(-0.05%) |
May 08, 2019 | 82.59 | 83.28 | 82.09 | 82.67 | 979,317 | +0.03(+0.04%) |
May 07, 2019 | 82.67 | 83.68 | 82.04 | 82.64 | 1,510,947 | -1.03(-1.23%) |
May 06, 2019 | 82.95 | 83.73 | 82.44 | 83.67 | 985,792 | -0.80(-0.95%) |
May 03, 2019 | 84.67 | 84.83 | 84.23 | 84.47 | 1,084,434 | +0.32(+0.38%) |
May 02, 2019 | 83.60 | 84.47 | 83.28 | 84.15 | 1,007,518 | +0.64(+0.76%) |
May 01, 2019 | 85.58 | 85.84 | 83.48 | 83.51 | 1,767,318 | -1.75(-2.05%) |
Apr 30, 2019 | 84.96 | 85.33 | 84.51 | 85.26 | 1,746,642 | +0.71(+0.83%) |
Apr 29, 2019 | 84.90 | 85.08 | 84.22 | 84.56 | 1,085,735 | +0.14(+0.16%) |
Apr 26, 2019 | 83.16 | 84.46 | 82.90 | 84.42 | 1,083,814 | +1.34(+1.62%) |
Apr 25, 2019 | 83.64 | 84.06 | 82.65 | 83.08 | 1,144,816 | -1.15(-1.37%) |
Apr 24, 2019 | 84.41 | 84.88 | 84.21 | 84.23 | 724,469 | -0.18(-0.22%) |
Apr 23, 2019 | 83.67 | 84.70 | 83.57 | 84.41 | 779,089 | +0.65(+0.77%) |
Apr 22, 2019 | 83.19 | 83.87 | 82.89 | 83.77 | 471,732 | +0.13(+0.15%) |
Apr 18, 2019 | 83.36 | 83.71 | 82.94 | 83.64 | 986,404 | +0.72(+0.86%) |
Apr 17, 2019 | 83.87 | 83.87 | 82.88 | 82.92 | 620,185 | -0.15(-0.19%) |
Apr 16, 2019 | 83.18 | 83.41 | 82.61 | 83.08 | 713,930 | +0.28(+0.34%) |
Apr 15, 2019 | 83.10 | 83.37 | 82.53 | 82.80 | 684,378 | -0.18(-0.22%) |
Apr 12, 2019 | 82.24 | 83.09 | 82.20 | 82.98 | 1,302,831 | +0.98(+1.19%) |
Apr 11, 2019 | 81.36 | 82.07 | 81.19 | 82.01 | 504,535 | +0.73(+0.90%) |
Apr 10, 2019 | 81.03 | 81.36 | 80.69 | 81.27 | 579,701 | +0.47(+0.59%) |
Apr 09, 2019 | 81.40 | 81.41 | 80.67 | 80.80 | 663,907 | -1.03(-1.26%) |
Apr 08, 2019 | 81.29 | 81.87 | 80.85 | 81.83 | 781,488 | +0.32(+0.39%) |
Apr 05, 2019 | 81.31 | 81.54 | 81.12 | 81.51 | 666,461 | +0.27(+0.33%) |
Apr 04, 2019 | 81.80 | 81.95 | 80.85 | 81.24 | 1,012,335 | -0.31(-0.38%) |
Apr 03, 2019 | 81.43 | 81.84 | 81.10 | 81.55 | 1,549,798 | +0.59(+0.73%) |
Apr 02, 2019 | 81.23 | 81.24 | 80.66 | 80.96 | 1,330,719 | -0.27(-0.33%) |
Apr 01, 2019 | 80.96 | 81.30 | 80.66 | 81.23 | 1,229,343 | +1.00(+1.24%) |
Mar 29, 2019 | 80.02 | 80.38 | 79.88 | 80.24 | 1,330,337 | +0.72(+0.90%) |
Mar 28, 2019 | 78.38 | 79.61 | 78.38 | 79.52 | 933,840 | +1.50(+1.92%) |
Mar 27, 2019 | 78.08 | 78.31 | 77.47 | 78.02 | 874,544 | +0.03(+0.04%) |
Mar 26, 2019 | 77.61 | 78.08 | 77.27 | 77.99 | 920,169 | +1.00(+1.29%) |
Mar 25, 2019 | 76.90 | 77.20 | 76.51 | 77.00 | 1,170,396 | +0.20(+0.26%) |
Mar 22, 2019 | 79.44 | 79.60 | 76.74 | 76.79 | 1,650,383 | -2.64(-3.32%) |
Mar 21, 2019 | 77.90 | 79.46 | 77.90 | 79.43 | 836,826 | +1.24(+1.58%) |
Mar 20, 2019 | 78.33 | 78.77 | 77.54 | 78.20 | 1,148,564 | -0.22(-0.28%) |
Mar 19, 2019 | 79.45 | 79.61 | 78.17 | 78.42 | 1,356,250 | -0.65(-0.82%) |
Mar 18, 2019 | 78.14 | 79.07 | 78.14 | 79.07 | 961,186 | +0.92(+1.18%) |
Mar 15, 2019 | 78.06 | 78.43 | 77.86 | 78.15 | 1,932,169 | +0.15(+0.20%) |
Mar 14, 2019 | 78.04 | 78.38 | 77.53 | 77.99 | 1,162,788 | -0.29(-0.37%) |
Mar 13, 2019 | 77.81 | 78.62 | 77.54 | 78.28 | 1,461,624 | +0.92(+1.19%) |
Mar 12, 2019 | 77.67 | 77.87 | 77.30 | 77.37 | 1,003,044 | +0.05(+0.06%) |
Mar 11, 2019 | 75.86 | 77.40 | 75.63 | 77.32 | 1,560,673 | +1.40(+1.84%) |
Mar 08, 2019 | 75.45 | 76.08 | 75.21 | 75.92 | 927,719 | -0.28(-0.37%) |
Mar 07, 2019 | 76.47 | 76.48 | 75.35 | 76.20 | 1,568,937 | -0.32(-0.42%) |
Mar 06, 2019 | 76.60 | 76.85 | 76.47 | 76.52 | 1,059,834 | +0.11(+0.14%) |
Mar 05, 2019 | 76.81 | 76.99 | 76.38 | 76.41 | 972,590 | -0.34(-0.44%) |
Mar 04, 2019 | 77.23 | 77.71 | 76.20 | 76.75 | 1,857,017 | -0.07(-0.09%) |