Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.42 | 74.42 | 70.39 | 71.16 | 1,191,985 | -4.31(-5.71%) |
May 30, 2019 | 74.96 | 76.83 | 74.53 | 75.47 | 441,947 | +0.58(+0.78%) |
May 29, 2019 | 74.78 | 75.24 | 73.71 | 74.89 | 342,707 | -0.28(-0.38%) |
May 28, 2019 | 76.56 | 77.08 | 74.94 | 75.17 | 462,936 | -1.19(-1.56%) |
May 24, 2019 | 77.28 | 77.28 | 76.07 | 76.37 | 333,974 | -0.11(-0.15%) |
May 23, 2019 | 78.05 | 78.05 | 75.75 | 76.48 | 615,881 | -2.61(-3.30%) |
May 22, 2019 | 78.37 | 79.64 | 77.44 | 79.09 | 593,170 | -0.53(-0.67%) |
May 21, 2019 | 79.03 | 79.75 | 77.59 | 79.62 | 765,514 | +3.62(+4.76%) |
May 20, 2019 | 74.93 | 76.10 | 74.36 | 76.00 | 496,861 | +0.08(+0.10%) |
May 17, 2019 | 78.06 | 78.06 | 75.85 | 75.93 | 665,801 | -2.97(-3.77%) |
May 16, 2019 | 78.71 | 79.97 | 78.58 | 78.90 | 369,544 | +0.36(+0.46%) |
May 15, 2019 | 78.05 | 79.00 | 77.04 | 78.53 | 516,220 | +0.14(+0.18%) |
May 14, 2019 | 76.55 | 78.80 | 75.91 | 78.39 | 707,253 | +2.21(+2.90%) |
May 13, 2019 | 75.68 | 76.85 | 72.91 | 76.18 | 1,195,872 | -2.33(-2.96%) |
May 10, 2019 | 79.15 | 79.50 | 76.37 | 78.51 | 917,808 | -0.98(-1.24%) |
May 09, 2019 | 79.07 | 80.01 | 77.51 | 79.49 | 1,284,258 | -0.78(-0.97%) |
May 08, 2019 | 82.19 | 82.95 | 80.19 | 80.27 | 1,213,213 | -2.01(-2.44%) |
May 07, 2019 | 83.78 | 84.91 | 81.49 | 82.28 | 1,034,832 | -2.70(-3.17%) |
May 06, 2019 | 88.05 | 88.05 | 83.37 | 84.97 | 1,391,312 | -4.62(-5.15%) |
May 03, 2019 | 90.64 | 91.27 | 88.79 | 89.59 | 559,300 | -0.65(-0.72%) |
May 02, 2019 | 87.57 | 90.32 | 87.11 | 90.24 | 990,147 | +3.60(+4.16%) |
May 01, 2019 | 85.78 | 87.99 | 84.91 | 86.64 | 1,017,961 | +1.37(+1.61%) |
Apr 30, 2019 | 85.53 | 85.87 | 83.59 | 85.27 | 865,767 | -0.05(-0.06%) |
Apr 29, 2019 | 86.33 | 87.28 | 85.16 | 85.32 | 889,755 | -0.88(-1.02%) |
Apr 26, 2019 | 84.60 | 87.11 | 83.66 | 86.19 | 905,824 | +2.35(+2.81%) |
Apr 25, 2019 | 85.31 | 85.79 | 83.67 | 83.84 | 1,067,247 | -1.76(-2.06%) |
Apr 24, 2019 | 87.72 | 88.08 | 84.79 | 85.60 | 1,606,907 | -0.86(-0.99%) |
Apr 23, 2019 | 88.53 | 90.09 | 84.77 | 86.46 | 2,463,929 | -1.08(-1.23%) |
Apr 22, 2019 | 87.03 | 88.02 | 86.57 | 87.54 | 802,473 | +0.16(+0.18%) |
Apr 18, 2019 | 87.12 | 88.01 | 86.45 | 87.38 | 679,255 | +0.34(+0.39%) |
Apr 17, 2019 | 87.81 | 88.57 | 86.87 | 87.04 | 908,516 | -0.28(-0.32%) |
Apr 16, 2019 | 86.07 | 87.87 | 85.21 | 87.33 | 559,643 | +1.93(+2.26%) |
Apr 15, 2019 | 85.44 | 86.57 | 84.74 | 85.40 | 768,295 | +0.09(+0.10%) |
Apr 12, 2019 | 84.39 | 85.50 | 84.08 | 85.31 | 572,867 | +1.33(+1.58%) |
Apr 11, 2019 | 84.03 | 85.08 | 83.40 | 83.98 | 636,155 | +0.21(+0.25%) |
Apr 10, 2019 | 82.67 | 83.79 | 82.28 | 83.77 | 575,783 | +1.52(+1.85%) |
Apr 09, 2019 | 83.98 | 84.32 | 81.83 | 82.25 | 657,139 | -2.19(-2.60%) |
Apr 08, 2019 | 82.66 | 84.47 | 82.09 | 84.44 | 1,186,852 | +3.75(+4.65%) |
Apr 05, 2019 | 79.95 | 80.96 | 78.12 | 80.69 | 1,192,201 | +1.48(+1.86%) |
Apr 04, 2019 | 77.61 | 80.06 | 77.61 | 79.22 | 655,750 | +1.63(+2.10%) |
Apr 03, 2019 | 76.07 | 78.00 | 76.07 | 77.59 | 585,225 | +1.82(+2.40%) |
Apr 02, 2019 | 76.09 | 76.41 | 75.07 | 75.77 | 399,284 | -0.52(-0.68%) |
Apr 01, 2019 | 75.44 | 76.86 | 75.44 | 76.29 | 521,691 | +1.61(+2.16%) |
Mar 29, 2019 | 75.48 | 75.73 | 74.32 | 74.68 | 774,111 | -0.92(-1.22%) |
Mar 28, 2019 | 74.72 | 76.42 | 74.63 | 75.60 | 567,007 | +1.43(+1.93%) |
Mar 27, 2019 | 73.13 | 74.71 | 73.13 | 74.17 | 500,298 | +1.41(+1.93%) |
Mar 26, 2019 | 71.77 | 73.56 | 71.46 | 72.76 | 787,825 | +1.78(+2.50%) |
Mar 25, 2019 | 70.38 | 71.86 | 69.70 | 70.98 | 635,835 | +0.59(+0.84%) |
Mar 22, 2019 | 72.71 | 73.26 | 70.34 | 70.39 | 626,004 | -2.74(-3.75%) |
Mar 21, 2019 | 71.91 | 74.00 | 71.73 | 73.13 | 811,157 | +1.14(+1.58%) |
Mar 20, 2019 | 74.64 | 74.96 | 71.75 | 71.99 | 868,350 | -2.87(-3.84%) |
Mar 19, 2019 | 78.77 | 78.94 | 74.63 | 74.86 | 746,162 | -2.55(-3.29%) |
Mar 18, 2019 | 76.54 | 77.53 | 75.93 | 77.41 | 506,581 | +0.88(+1.16%) |
Mar 15, 2019 | 75.72 | 77.15 | 75.52 | 76.53 | 829,736 | +1.10(+1.45%) |
Mar 14, 2019 | 76.71 | 76.72 | 75.32 | 75.43 | 628,271 | -1.52(-1.98%) |
Mar 13, 2019 | 78.45 | 78.99 | 76.71 | 76.95 | 557,047 | -1.27(-1.63%) |
Mar 12, 2019 | 76.31 | 78.31 | 75.66 | 78.22 | 683,921 | +2.19(+2.89%) |
Mar 11, 2019 | 75.67 | 76.11 | 74.55 | 76.03 | 629,601 | +0.74(+0.99%) |
Mar 08, 2019 | 75.02 | 75.49 | 74.33 | 75.29 | 503,675 | -0.50(-0.65%) |
Mar 07, 2019 | 78.00 | 78.00 | 75.53 | 75.78 | 608,976 | -2.34(-2.99%) |
Mar 06, 2019 | 78.78 | 79.28 | 78.11 | 78.12 | 833,211 | -0.74(-0.94%) |
Mar 05, 2019 | 80.20 | 80.81 | 77.29 | 78.86 | 1,064,638 | -1.49(-1.85%) |
Mar 04, 2019 | 78.13 | 81.70 | 77.94 | 80.35 | 1,730,726 | +3.03(+3.91%) |