Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.49 | 77.78 | 77.23 | 77.26 | 198,208 | -1.14(-1.46%) |
May 30, 2019 | 78.28 | 78.47 | 78.05 | 78.40 | 64,194 | +0.33(+0.42%) |
May 29, 2019 | 78.17 | 78.32 | 77.64 | 78.08 | 52,299 | -0.55(-0.70%) |
May 28, 2019 | 79.20 | 79.54 | 78.61 | 78.62 | 64,921 | -0.41(-0.52%) |
May 24, 2019 | 79.40 | 79.52 | 78.93 | 79.04 | 46,557 | +0.11(+0.13%) |
May 23, 2019 | 79.18 | 79.24 | 78.55 | 78.93 | 48,497 | -1.05(-1.31%) |
May 22, 2019 | 79.79 | 80.28 | 79.79 | 79.98 | 39,539 | -0.16(-0.20%) |
May 21, 2019 | 80.03 | 80.32 | 79.90 | 80.14 | 31,014 | +0.71(+0.89%) |
May 20, 2019 | 79.40 | 79.83 | 79.27 | 79.43 | 44,086 | -0.87(-1.09%) |
May 17, 2019 | 80.08 | 81.11 | 80.08 | 80.30 | 84,053 | -0.55(-0.68%) |
May 16, 2019 | 80.24 | 81.32 | 80.24 | 80.85 | 68,672 | +0.79(+0.98%) |
May 15, 2019 | 78.66 | 80.30 | 78.66 | 80.06 | 58,038 | +0.90(+1.14%) |
May 14, 2019 | 78.81 | 79.69 | 78.66 | 79.16 | 83,224 | +0.74(+0.94%) |
May 13, 2019 | 78.97 | 79.29 | 78.20 | 78.42 | 161,880 | -2.39(-2.96%) |
May 10, 2019 | 80.23 | 81.05 | 79.18 | 80.81 | 69,680 | +0.26(+0.32%) |
May 09, 2019 | 80.10 | 80.73 | 79.54 | 80.55 | 73,658 | -0.33(-0.40%) |
May 08, 2019 | 80.76 | 81.40 | 80.60 | 80.88 | 59,684 | +0.00(+0.00%) |
May 07, 2019 | 81.72 | 81.72 | 80.24 | 80.88 | 160,875 | -1.54(-1.87%) |
May 06, 2019 | 81.20 | 82.54 | 81.13 | 82.42 | 52,152 | -0.42(-0.50%) |
May 03, 2019 | 82.41 | 82.89 | 82.35 | 82.84 | 64,889 | +0.99(+1.21%) |
May 02, 2019 | 82.06 | 82.35 | 81.33 | 81.85 | 94,036 | -0.25(-0.30%) |
May 01, 2019 | 83.09 | 83.11 | 82.10 | 82.10 | 68,038 | -0.51(-0.62%) |
Apr 30, 2019 | 82.54 | 82.61 | 82.01 | 82.61 | 50,772 | -0.21(-0.26%) |
Apr 29, 2019 | 82.73 | 82.96 | 82.71 | 82.82 | 46,350 | +0.09(+0.10%) |
Apr 26, 2019 | 82.43 | 82.73 | 82.05 | 82.73 | 101,239 | +0.36(+0.43%) |
Apr 25, 2019 | 82.54 | 82.57 | 81.97 | 82.38 | 43,429 | +0.22(+0.27%) |
Apr 24, 2019 | 82.41 | 82.48 | 82.16 | 82.16 | 46,584 | -0.20(-0.24%) |
Apr 23, 2019 | 81.64 | 82.45 | 81.58 | 82.36 | 54,862 | +0.91(+1.12%) |
Apr 22, 2019 | 80.91 | 81.46 | 80.91 | 81.45 | 64,182 | +0.21(+0.26%) |
Apr 18, 2019 | 81.17 | 81.31 | 80.83 | 81.23 | 49,161 | +0.21(+0.26%) |
Apr 17, 2019 | 81.39 | 81.39 | 80.90 | 81.03 | 41,297 | -0.01(-0.01%) |
Apr 16, 2019 | 81.45 | 81.45 | 80.87 | 81.03 | 45,149 | -0.13(-0.17%) |
Apr 15, 2019 | 81.17 | 81.19 | 80.73 | 81.17 | 41,469 | +0.10(+0.12%) |
Apr 12, 2019 | 81.10 | 81.16 | 80.89 | 81.07 | 106,239 | +0.45(+0.56%) |
Apr 11, 2019 | 80.93 | 80.93 | 80.47 | 80.62 | 38,047 | -0.15(-0.19%) |
Apr 10, 2019 | 80.60 | 80.77 | 80.48 | 80.77 | 30,755 | +0.30(+0.37%) |
Apr 09, 2019 | 80.49 | 80.73 | 80.37 | 80.48 | 35,844 | -0.34(-0.42%) |
Apr 08, 2019 | 80.55 | 80.85 | 80.28 | 80.81 | 72,164 | +0.08(+0.10%) |
Apr 05, 2019 | 80.59 | 80.73 | 80.58 | 80.73 | 51,140 | +0.36(+0.45%) |
Apr 04, 2019 | 80.29 | 80.54 | 79.97 | 80.37 | 223,570 | +0.09(+0.11%) |
Apr 03, 2019 | 80.37 | 80.69 | 80.05 | 80.28 | 46,509 | +0.20(+0.25%) |
Apr 02, 2019 | 79.88 | 80.14 | 79.77 | 80.08 | 46,830 | +0.25(+0.31%) |
Apr 01, 2019 | 79.64 | 79.85 | 79.43 | 79.83 | 45,662 | +0.88(+1.12%) |
Mar 29, 2019 | 78.81 | 78.97 | 78.51 | 78.95 | 49,057 | +0.63(+0.81%) |
Mar 28, 2019 | 78.19 | 78.42 | 77.85 | 78.32 | 63,298 | +0.31(+0.39%) |
Mar 27, 2019 | 78.47 | 78.54 | 77.42 | 78.01 | 53,189 | -0.34(-0.43%) |
Mar 26, 2019 | 78.61 | 78.94 | 78.02 | 78.34 | 60,111 | +0.31(+0.39%) |
Mar 25, 2019 | 77.82 | 78.17 | 77.54 | 78.04 | 67,533 | +0.09(+0.11%) |
Mar 22, 2019 | 79.16 | 79.35 | 77.95 | 77.95 | 89,053 | -1.63(-2.05%) |
Mar 21, 2019 | 78.29 | 79.70 | 78.29 | 79.58 | 63,785 | +0.99(+1.26%) |
Mar 20, 2019 | 78.32 | 78.96 | 77.98 | 78.59 | 105,816 | +0.15(+0.19%) |
Mar 19, 2019 | 78.58 | 78.85 | 78.10 | 78.44 | 93,055 | +0.18(+0.23%) |
Mar 18, 2019 | 78.02 | 78.36 | 77.94 | 78.26 | 77,127 | +0.24(+0.31%) |
Mar 15, 2019 | 77.75 | 78.25 | 77.73 | 78.02 | 78,856 | +0.38(+0.49%) |
Mar 14, 2019 | 77.75 | 77.77 | 77.49 | 77.64 | 52,589 | +0.03(+0.04%) |
Mar 13, 2019 | 77.36 | 77.95 | 77.36 | 77.61 | 59,320 | +0.56(+0.72%) |
Mar 12, 2019 | 76.95 | 77.24 | 76.86 | 77.05 | 65,656 | +0.22(+0.29%) |
Mar 11, 2019 | 75.68 | 76.83 | 75.68 | 76.83 | 80,128 | +1.27(+1.69%) |
Mar 08, 2019 | 74.84 | 75.56 | 74.80 | 75.56 | 89,927 | -0.02(-0.03%) |
Mar 07, 2019 | 76.27 | 76.30 | 75.34 | 75.58 | 96,247 | -0.83(-1.09%) |
Mar 06, 2019 | 76.85 | 76.87 | 76.33 | 76.41 | 54,193 | -0.40(-0.52%) |
Mar 05, 2019 | 76.87 | 77.02 | 76.67 | 76.81 | 105,746 | -0.03(-0.04%) |
Mar 04, 2019 | 77.47 | 77.58 | 76.17 | 76.84 | 111,582 | -0.29(-0.37%) |