Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.11 | 78.44 | 76.83 | 78.14 | 217,080 | -0.03(-0.04%) |
May 30, 2019 | 78.62 | 79.39 | 77.85 | 78.16 | 111,771 | -0.09(-0.11%) |
May 29, 2019 | 78.06 | 78.82 | 77.94 | 78.25 | 98,223 | +0.20(+0.26%) |
May 28, 2019 | 78.33 | 79.05 | 77.96 | 78.05 | 109,580 | -0.05(-0.06%) |
May 24, 2019 | 78.17 | 78.96 | 78.02 | 78.10 | 124,097 | +0.37(+0.48%) |
May 23, 2019 | 77.80 | 77.86 | 76.66 | 77.72 | 167,666 | -1.02(-1.30%) |
May 22, 2019 | 79.41 | 79.93 | 78.49 | 78.75 | 80,161 | -1.03(-1.30%) |
May 21, 2019 | 78.58 | 79.88 | 78.58 | 79.78 | 110,836 | +1.83(+2.35%) |
May 20, 2019 | 77.88 | 78.40 | 76.85 | 77.95 | 193,788 | -0.59(-0.76%) |
May 17, 2019 | 79.03 | 79.49 | 78.12 | 78.55 | 179,774 | -1.14(-1.43%) |
May 16, 2019 | 80.18 | 80.30 | 79.15 | 79.69 | 141,871 | -0.25(-0.31%) |
May 15, 2019 | 79.54 | 80.30 | 79.20 | 79.94 | 67,181 | -0.11(-0.13%) |
May 14, 2019 | 79.28 | 80.69 | 78.68 | 80.04 | 190,100 | +0.92(+1.16%) |
May 13, 2019 | 79.29 | 79.65 | 78.27 | 79.12 | 181,797 | -2.24(-2.75%) |
May 10, 2019 | 80.98 | 81.71 | 79.60 | 81.36 | 88,685 | -0.18(-0.22%) |
May 09, 2019 | 80.12 | 81.65 | 79.63 | 81.54 | 103,089 | +0.59(+0.73%) |
May 08, 2019 | 81.35 | 81.81 | 80.80 | 80.95 | 92,203 | -0.59(-0.73%) |
May 07, 2019 | 82.41 | 82.91 | 80.57 | 81.54 | 182,234 | -2.23(-2.66%) |
May 06, 2019 | 82.76 | 83.89 | 81.54 | 83.77 | 174,268 | +0.98(+1.18%) |
May 03, 2019 | 81.18 | 83.37 | 80.66 | 82.80 | 161,076 | +2.04(+2.52%) |
May 02, 2019 | 80.64 | 80.90 | 79.29 | 80.76 | 114,424 | -0.36(-0.45%) |
May 01, 2019 | 81.78 | 82.07 | 80.89 | 81.12 | 277,780 | -0.81(-0.99%) |
Apr 30, 2019 | 82.40 | 82.70 | 81.08 | 81.94 | 165,058 | -0.16(-0.20%) |
Apr 29, 2019 | 81.71 | 82.52 | 81.06 | 82.10 | 144,606 | +0.69(+0.85%) |
Apr 26, 2019 | 81.29 | 81.64 | 80.81 | 81.41 | 99,027 | +0.26(+0.32%) |
Apr 25, 2019 | 82.51 | 82.51 | 80.47 | 81.15 | 128,295 | -1.54(-1.86%) |
Apr 24, 2019 | 81.94 | 82.78 | 81.65 | 82.69 | 135,383 | +0.96(+1.17%) |
Apr 23, 2019 | 81.17 | 82.40 | 80.49 | 81.74 | 134,780 | +0.73(+0.90%) |
Apr 22, 2019 | 81.89 | 81.89 | 80.56 | 81.01 | 138,433 | -1.06(-1.29%) |
Apr 18, 2019 | 81.42 | 82.66 | 81.05 | 82.07 | 163,687 | +0.76(+0.93%) |
Apr 17, 2019 | 81.51 | 81.78 | 80.61 | 81.31 | 128,238 | +0.23(+0.28%) |
Apr 16, 2019 | 80.54 | 81.12 | 80.03 | 81.08 | 197,048 | +0.88(+1.10%) |
Apr 15, 2019 | 80.30 | 80.39 | 79.67 | 80.20 | 108,218 | -0.06(-0.07%) |
Apr 12, 2019 | 80.74 | 81.06 | 79.48 | 80.26 | 273,787 | +0.32(+0.40%) |
Apr 11, 2019 | 80.17 | 80.96 | 79.55 | 79.94 | 166,298 | -0.11(-0.13%) |
Apr 10, 2019 | 78.53 | 80.14 | 78.22 | 80.05 | 143,582 | +1.62(+2.06%) |
Apr 09, 2019 | 79.85 | 79.89 | 78.22 | 78.43 | 217,986 | -2.00(-2.49%) |
Apr 08, 2019 | 79.50 | 80.45 | 78.91 | 80.43 | 72,505 | +0.61(+0.77%) |
Apr 05, 2019 | 79.27 | 79.82 | 78.52 | 79.82 | 227,407 | +0.88(+1.12%) |
Apr 04, 2019 | 79.44 | 79.97 | 78.38 | 78.94 | 133,080 | -0.39(-0.49%) |
Apr 03, 2019 | 78.49 | 79.46 | 78.15 | 79.33 | 140,045 | +1.53(+1.97%) |
Apr 02, 2019 | 78.77 | 79.34 | 77.71 | 77.80 | 128,147 | -0.93(-1.18%) |
Apr 01, 2019 | 78.03 | 79.50 | 78.03 | 78.73 | 130,714 | +1.36(+1.76%) |
Mar 29, 2019 | 76.77 | 77.65 | 76.75 | 77.37 | 134,021 | +1.33(+1.75%) |
Mar 28, 2019 | 76.36 | 76.93 | 75.17 | 76.04 | 115,826 | +0.02(+0.03%) |
Mar 27, 2019 | 75.47 | 76.38 | 75.47 | 76.02 | 178,686 | +0.63(+0.84%) |
Mar 26, 2019 | 74.79 | 76.08 | 74.55 | 75.39 | 105,604 | +1.26(+1.70%) |
Mar 25, 2019 | 73.77 | 74.42 | 72.90 | 74.12 | 131,656 | +0.50(+0.68%) |
Mar 22, 2019 | 77.11 | 77.15 | 73.56 | 73.63 | 131,827 | -3.96(-5.11%) |
Mar 21, 2019 | 76.30 | 78.23 | 76.07 | 77.59 | 106,823 | +1.11(+1.45%) |
Mar 20, 2019 | 76.91 | 77.91 | 76.17 | 76.48 | 98,787 | -0.41(-0.54%) |
Mar 19, 2019 | 77.49 | 77.99 | 76.49 | 76.89 | 102,481 | -0.10(-0.12%) |
Mar 18, 2019 | 75.85 | 77.02 | 75.85 | 76.99 | 174,848 | +1.36(+1.80%) |
Mar 15, 2019 | 75.80 | 76.50 | 75.41 | 75.63 | 296,768 | +0.12(+0.16%) |
Mar 14, 2019 | 75.64 | 76.01 | 75.10 | 75.50 | 89,931 | -0.42(-0.55%) |
Mar 13, 2019 | 76.09 | 76.58 | 75.78 | 75.92 | 127,219 | +0.24(+0.32%) |
Mar 12, 2019 | 76.13 | 76.25 | 75.35 | 75.69 | 221,756 | -0.41(-0.54%) |
Mar 11, 2019 | 74.79 | 76.47 | 74.00 | 76.10 | 158,733 | +1.23(+1.65%) |
Mar 08, 2019 | 74.80 | 75.51 | 74.68 | 74.86 | 166,926 | -0.59(-0.79%) |
Mar 07, 2019 | 76.14 | 76.37 | 74.98 | 75.46 | 111,939 | -0.80(-1.05%) |
Mar 06, 2019 | 76.80 | 77.54 | 76.24 | 76.26 | 259,271 | -0.42(-0.55%) |
Mar 05, 2019 | 76.75 | 77.40 | 76.50 | 76.68 | 183,517 | -0.09(-0.11%) |
Mar 04, 2019 | 77.47 | 77.70 | 76.42 | 76.77 | 198,036 | -0.40(-0.52%) |