Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.64 | 86.18 | 85.59 | 85.90 | 438,031 | -0.07(-0.08%) |
May 30, 2019 | 85.78 | 86.38 | 85.50 | 85.97 | 369,581 | +0.20(+0.23%) |
May 29, 2019 | 87.52 | 87.98 | 85.61 | 85.77 | 989,821 | -2.21(-2.51%) |
May 28, 2019 | 87.29 | 88.47 | 87.29 | 87.98 | 1,006,104 | +0.74(+0.85%) |
May 27, 2019 | 87.31 | 87.93 | 86.83 | 87.24 | 111,935 | +0.08(+0.09%) |
May 24, 2019 | 87.00 | 87.59 | 86.91 | 87.16 | 514,589 | +0.13(+0.15%) |
May 23, 2019 | 87.13 | 87.68 | 86.45 | 87.03 | 461,584 | -0.35(-0.40%) |
May 22, 2019 | 86.86 | 87.85 | 86.33 | 87.38 | 808,490 | -0.10(-0.11%) |
May 21, 2019 | 86.71 | 87.71 | 86.70 | 87.48 | 779,460 | +0.06(+0.07%) |
May 17, 2019 | 87.42 | 87.42 | 87.42 | 0 | -0.37(-0.42%) | |
May 16, 2019 | 87.26 | 88.14 | 87.08 | 87.79 | 502,212 | +0.73(+0.84%) |
May 15, 2019 | 86.30 | 87.46 | 86.30 | 87.06 | 404,388 | +0.56(+0.65%) |
May 14, 2019 | 85.84 | 86.64 | 85.64 | 86.50 | 562,706 | +0.98(+1.15%) |
May 13, 2019 | 85.28 | 86.16 | 84.67 | 85.52 | 450,754 | -0.38(-0.44%) |
May 10, 2019 | 84.69 | 86.08 | 84.11 | 85.90 | 606,825 | +0.73(+0.86%) |
May 09, 2019 | 84.46 | 85.56 | 84.07 | 85.17 | 1,380,814 | +0.52(+0.61%) |
May 08, 2019 | 82.79 | 84.95 | 82.79 | 84.65 | 1,369,183 | +2.45(+2.98%) |
May 07, 2019 | 82.46 | 83.54 | 82.07 | 82.20 | 494,777 | -0.79(-0.95%) |
May 06, 2019 | 82.12 | 83.02 | 82.02 | 82.99 | 334,196 | +0.36(+0.44%) |
May 03, 2019 | 83.34 | 83.72 | 82.36 | 82.63 | 342,951 | -0.38(-0.46%) |
May 02, 2019 | 82.96 | 83.28 | 82.49 | 83.01 | 237,665 | +0.09(+0.11%) |
May 01, 2019 | 82.97 | 83.83 | 82.74 | 82.92 | 537,464 | +0.13(+0.16%) |
Apr 30, 2019 | 82.18 | 82.93 | 82.11 | 82.79 | 388,442 | +0.59(+0.72%) |
Apr 29, 2019 | 82.00 | 82.29 | 81.52 | 82.20 | 548,170 | +0.18(+0.22%) |
Apr 26, 2019 | 82.19 | 82.23 | 81.55 | 82.02 | 293,959 | +0.02(+0.02%) |
Apr 25, 2019 | 80.67 | 82.16 | 80.60 | 82.00 | 473,275 | +1.46(+1.81%) |
Apr 24, 2019 | 80.42 | 81.00 | 80.18 | 80.54 | 651,204 | +0.17(+0.21%) |
Apr 23, 2019 | 80.36 | 81.16 | 80.20 | 80.37 | 611,550 | +0.21(+0.26%) |
Apr 22, 2019 | 80.13 | 80.68 | 79.85 | 80.16 | 457,352 | -0.04(-0.05%) |
Apr 18, 2019 | 80.20 | 80.20 | 80.20 | 0 | +0.40(+0.50%) | |
Apr 17, 2019 | 79.79 | 79.94 | 78.97 | 79.80 | 408,862 | -0.04(-0.05%) |
Apr 16, 2019 | 80.34 | 80.68 | 79.72 | 79.84 | 390,611 | -0.24(-0.30%) |
Apr 15, 2019 | 79.21 | 80.40 | 79.21 | 80.08 | 336,848 | +0.52(+0.65%) |
Apr 12, 2019 | 79.13 | 79.58 | 78.61 | 79.56 | 284,807 | +0.67(+0.85%) |
Apr 11, 2019 | 78.92 | 79.40 | 78.69 | 78.89 | 294,008 | +0.25(+0.32%) |
Apr 10, 2019 | 78.33 | 78.84 | 78.31 | 78.64 | 270,287 | +0.47(+0.60%) |
Apr 09, 2019 | 77.94 | 78.53 | 77.94 | 78.17 | 367,321 | -0.20(-0.26%) |
Apr 08, 2019 | 78.16 | 78.46 | 77.74 | 78.37 | 264,176 | -0.16(-0.20%) |
Apr 05, 2019 | 78.50 | 79.10 | 78.01 | 78.53 | 357,985 | +0.26(+0.33%) |
Apr 04, 2019 | 79.40 | 79.70 | 77.87 | 78.27 | 528,935 | -1.11(-1.40%) |
Apr 03, 2019 | 78.88 | 79.38 | 78.39 | 79.38 | 483,534 | +0.76(+0.97%) |
Apr 02, 2019 | 79.08 | 79.22 | 78.16 | 78.62 | 392,840 | -0.31(-0.39%) |
Apr 01, 2019 | 79.28 | 79.55 | 78.39 | 78.93 | 247,300 | -0.14(-0.18%) |
Mar 29, 2019 | 79.16 | 79.35 | 78.40 | 79.07 | 597,051 | -0.16(-0.20%) |
Mar 28, 2019 | 77.88 | 79.72 | 77.85 | 79.23 | 554,669 | +1.36(+1.75%) |
Mar 27, 2019 | 77.12 | 78.20 | 77.07 | 77.87 | 393,254 | +0.71(+0.92%) |
Mar 26, 2019 | 77.64 | 77.64 | 76.23 | 77.16 | 505,477 | -0.09(-0.12%) |
Mar 25, 2019 | 76.03 | 77.42 | 75.78 | 77.25 | 505,029 | -0.44(-0.57%) |
Mar 22, 2019 | 76.69 | 77.69 | 76.50 | 77.69 | 732,892 | +0.93(+1.21%) |
Mar 21, 2019 | 75.10 | 76.94 | 75.10 | 76.76 | 375,747 | +1.41(+1.87%) |
Mar 20, 2019 | 75.41 | 75.87 | 75.17 | 75.35 | 426,085 | -0.11(-0.15%) |
Mar 19, 2019 | 75.30 | 75.83 | 74.93 | 75.46 | 409,919 | +0.19(+0.25%) |
Mar 18, 2019 | 75.13 | 75.59 | 74.68 | 75.27 | 370,001 | +0.02(+0.03%) |
Mar 15, 2019 | 74.64 | 75.36 | 74.32 | 75.25 | 1,786,366 | +0.93(+1.25%) |
Mar 14, 2019 | 74.25 | 74.50 | 74.15 | 74.32 | 403,432 | +0.25(+0.34%) |
Mar 13, 2019 | 73.59 | 74.17 | 73.50 | 74.07 | 435,304 | +0.62(+0.84%) |
Mar 12, 2019 | 73.28 | 73.92 | 73.01 | 73.45 | 479,500 | +0.21(+0.29%) |
Mar 11, 2019 | 72.31 | 73.46 | 72.31 | 73.24 | 410,620 | +1.06(+1.47%) |
Mar 08, 2019 | 72.74 | 72.86 | 72.06 | 72.18 | 634,150 | -1.01(-1.38%) |
Mar 07, 2019 | 72.71 | 73.63 | 72.70 | 73.19 | 891,037 | -0.01(-0.01%) |
Mar 06, 2019 | 72.61 | 73.46 | 72.61 | 73.20 | 660,758 | +0.72(+0.99%) |
Mar 05, 2019 | 72.13 | 73.00 | 72.13 | 72.48 | 590,219 | +0.38(+0.53%) |
Mar 04, 2019 | 72.13 | 72.93 | 71.90 | 72.10 | 541,250 | -0.01(-0.01%) |