Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.24 | 79.46 | 79.00 | 79.33 | 27,889 | -0.80(-0.99%) |
May 30, 2019 | 80.11 | 80.29 | 79.78 | 80.12 | 48,793 | +0.26(+0.32%) |
May 29, 2019 | 79.97 | 80.06 | 79.52 | 79.87 | 34,910 | -0.60(-0.75%) |
May 28, 2019 | 81.33 | 81.44 | 80.47 | 80.47 | 101,095 | -0.69(-0.86%) |
May 24, 2019 | 81.38 | 81.42 | 80.92 | 81.17 | 35,435 | +0.44(+0.54%) |
May 23, 2019 | 80.95 | 80.95 | 80.43 | 80.73 | 21,662 | -0.95(-1.16%) |
May 22, 2019 | 81.66 | 81.89 | 81.59 | 81.68 | 21,259 | -0.24(-0.29%) |
May 21, 2019 | 81.78 | 81.98 | 81.64 | 81.91 | 24,999 | +0.66(+0.81%) |
May 20, 2019 | 81.24 | 81.60 | 81.07 | 81.26 | 29,506 | -0.58(-0.71%) |
May 17, 2019 | 81.60 | 82.33 | 81.60 | 81.84 | 18,483 | -0.42(-0.51%) |
May 16, 2019 | 81.73 | 82.64 | 81.71 | 82.25 | 24,261 | +0.65(+0.80%) |
May 15, 2019 | 80.65 | 81.72 | 80.63 | 81.60 | 39,556 | +0.49(+0.61%) |
May 14, 2019 | 80.81 | 81.52 | 80.76 | 81.11 | 34,110 | +0.71(+0.89%) |
May 13, 2019 | 80.81 | 80.95 | 80.27 | 80.40 | 49,880 | -1.85(-2.25%) |
May 10, 2019 | 81.66 | 82.33 | 81.00 | 82.24 | 68,902 | +0.36(+0.43%) |
May 09, 2019 | 81.41 | 82.02 | 81.10 | 81.89 | 39,102 | -0.37(-0.44%) |
May 08, 2019 | 82.12 | 82.61 | 82.06 | 82.25 | 79,806 | -0.03(-0.03%) |
May 07, 2019 | 82.93 | 83.00 | 81.80 | 82.28 | 212,622 | -1.42(-1.69%) |
May 06, 2019 | 82.62 | 83.72 | 82.51 | 83.70 | 39,307 | -0.54(-0.64%) |
May 03, 2019 | 83.72 | 84.24 | 83.72 | 84.24 | 40,794 | +0.89(+1.06%) |
May 02, 2019 | 83.57 | 83.71 | 83.02 | 83.35 | 69,648 | -0.14(-0.16%) |
May 01, 2019 | 84.33 | 84.35 | 83.49 | 83.49 | 84,619 | -0.71(-0.85%) |
Apr 30, 2019 | 83.86 | 84.21 | 83.73 | 84.20 | 209,918 | +0.19(+0.23%) |
Apr 29, 2019 | 83.90 | 84.14 | 83.84 | 84.01 | 13,526 | +0.14(+0.16%) |
Apr 26, 2019 | 83.47 | 83.87 | 83.35 | 83.87 | 19,577 | +0.38(+0.46%) |
Apr 25, 2019 | 83.43 | 83.61 | 83.15 | 83.49 | 34,475 | -0.06(-0.08%) |
Apr 24, 2019 | 83.76 | 83.76 | 83.47 | 83.55 | 34,930 | -0.29(-0.35%) |
Apr 23, 2019 | 83.41 | 83.95 | 83.35 | 83.84 | 85,033 | +0.44(+0.53%) |
Apr 22, 2019 | 83.15 | 83.41 | 83.15 | 83.41 | 20,315 | +0.01(+0.01%) |
Apr 18, 2019 | 83.45 | 83.45 | 83.08 | 83.40 | 20,014 | +0.13(+0.15%) |
Apr 17, 2019 | 83.74 | 83.74 | 83.21 | 83.27 | 31,407 | -0.05(-0.05%) |
Apr 16, 2019 | 83.61 | 83.61 | 83.27 | 83.31 | 35,331 | +0.06(+0.08%) |
Apr 15, 2019 | 83.28 | 83.34 | 83.09 | 83.25 | 37,183 | -0.02(-0.02%) |
Apr 12, 2019 | 83.30 | 83.33 | 83.12 | 83.27 | 15,639 | +0.54(+0.65%) |
Apr 11, 2019 | 82.88 | 82.88 | 82.59 | 82.73 | 26,160 | -0.04(-0.04%) |
Apr 10, 2019 | 82.66 | 82.78 | 82.49 | 82.77 | 85,765 | +0.29(+0.35%) |
Apr 09, 2019 | 82.62 | 82.70 | 82.40 | 82.47 | 18,915 | -0.48(-0.57%) |
Apr 08, 2019 | 82.86 | 82.95 | 82.62 | 82.95 | 100,344 | +0.09(+0.11%) |
Apr 05, 2019 | 82.72 | 82.87 | 82.65 | 82.86 | 41,451 | +0.31(+0.38%) |
Apr 04, 2019 | 82.50 | 82.60 | 82.32 | 82.55 | 41,012 | +0.07(+0.09%) |
Apr 03, 2019 | 82.66 | 82.81 | 82.33 | 82.47 | 53,328 | +0.32(+0.39%) |
Apr 02, 2019 | 82.13 | 82.23 | 81.91 | 82.15 | 108,048 | +0.03(+0.03%) |
Apr 01, 2019 | 81.97 | 82.19 | 81.78 | 82.13 | 285,414 | +0.94(+1.16%) |
Mar 29, 2019 | 81.20 | 81.21 | 80.91 | 81.18 | 24,826 | +0.44(+0.54%) |
Mar 28, 2019 | 80.62 | 80.89 | 80.40 | 80.74 | 67,477 | +0.17(+0.22%) |
Mar 27, 2019 | 80.89 | 81.37 | 80.15 | 80.57 | 45,939 | -0.28(-0.35%) |
Mar 26, 2019 | 80.84 | 81.16 | 80.54 | 80.85 | 35,515 | +0.54(+0.67%) |
Mar 25, 2019 | 80.31 | 80.55 | 79.94 | 80.31 | 37,285 | +0.01(+0.01%) |
Mar 22, 2019 | 81.34 | 81.47 | 80.30 | 80.31 | 55,887 | -1.60(-1.95%) |
Mar 21, 2019 | 81.02 | 81.93 | 81.02 | 81.91 | 19,896 | +0.58(+0.71%) |
Mar 20, 2019 | 81.37 | 81.81 | 81.01 | 81.33 | 49,276 | -0.16(-0.20%) |
Mar 19, 2019 | 81.80 | 81.94 | 81.28 | 81.49 | 108,852 | +0.03(+0.03%) |
Mar 18, 2019 | 81.24 | 81.48 | 81.17 | 81.47 | 135,875 | +0.32(+0.39%) |
Mar 15, 2019 | 80.90 | 81.27 | 80.82 | 81.15 | 80,168 | +0.61(+0.76%) |
Mar 14, 2019 | 80.59 | 80.69 | 80.46 | 80.53 | 36,492 | -0.15(-0.18%) |
Mar 13, 2019 | 80.38 | 80.78 | 80.33 | 80.68 | 121,358 | +0.64(+0.80%) |
Mar 12, 2019 | 79.88 | 80.17 | 79.88 | 80.04 | 12,169 | +0.16(+0.19%) |
Mar 11, 2019 | 79.11 | 79.89 | 79.11 | 79.89 | 30,362 | +1.03(+1.31%) |
Mar 08, 2019 | 78.38 | 78.86 | 78.29 | 78.85 | 68,028 | -0.12(-0.15%) |
Mar 07, 2019 | 79.65 | 79.66 | 78.81 | 78.97 | 138,514 | -0.79(-0.99%) |
Mar 06, 2019 | 80.28 | 80.28 | 79.74 | 79.76 | 14,279 | -0.42(-0.52%) |
Mar 05, 2019 | 80.18 | 80.32 | 80.04 | 80.18 | 24,105 | +0.00(+0.00%) |
Mar 04, 2019 | 80.77 | 80.82 | 79.68 | 80.18 | 67,646 | -0.35(-0.43%) |