Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.13 | 83.68 | 80.48 | 82.79 | 121,951 | -0.03(-0.04%) |
May 30, 2019 | 81.97 | 83.41 | 81.87 | 82.82 | 89,361 | +1.26(+1.55%) |
May 29, 2019 | 84.50 | 84.58 | 81.30 | 81.56 | 101,164 | -3.38(-3.97%) |
May 28, 2019 | 84.73 | 85.56 | 84.65 | 84.94 | 69,698 | +0.63(+0.75%) |
May 24, 2019 | 82.48 | 84.49 | 82.48 | 84.30 | 38,393 | +1.32(+1.59%) |
May 23, 2019 | 83.02 | 83.44 | 82.26 | 82.98 | 52,347 | -0.58(-0.70%) |
May 22, 2019 | 82.83 | 84.67 | 82.65 | 83.56 | 81,871 | +0.65(+0.79%) |
May 21, 2019 | 83.27 | 83.78 | 82.65 | 82.91 | 82,166 | -0.02(-0.02%) |
May 20, 2019 | 83.70 | 83.70 | 82.64 | 82.93 | 138,303 | -1.00(-1.19%) |
May 17, 2019 | 84.86 | 85.39 | 82.84 | 83.93 | 85,396 | -1.62(-1.89%) |
May 16, 2019 | 84.90 | 86.72 | 84.70 | 85.55 | 131,388 | +1.23(+1.46%) |
May 15, 2019 | 81.46 | 84.71 | 80.68 | 84.31 | 192,625 | +3.21(+3.96%) |
May 14, 2019 | 81.11 | 81.64 | 80.70 | 81.10 | 157,787 | +0.28(+0.34%) |
May 13, 2019 | 80.67 | 81.00 | 79.58 | 80.83 | 168,819 | -0.22(-0.27%) |
May 10, 2019 | 79.87 | 81.12 | 79.47 | 81.05 | 48,320 | +1.31(+1.65%) |
May 09, 2019 | 78.79 | 79.87 | 78.59 | 79.73 | 61,435 | +0.71(+0.90%) |
May 08, 2019 | 79.25 | 79.84 | 78.82 | 79.02 | 37,974 | -0.13(-0.16%) |
May 07, 2019 | 80.06 | 81.15 | 78.69 | 79.15 | 62,031 | -1.63(-2.02%) |
May 06, 2019 | 80.47 | 81.93 | 80.24 | 80.78 | 127,382 | -0.02(-0.02%) |
May 03, 2019 | 75.02 | 84.12 | 74.35 | 80.80 | 298,634 | +7.61(+10.40%) |
May 02, 2019 | 72.51 | 73.47 | 71.43 | 73.19 | 75,322 | +0.23(+0.31%) |
May 01, 2019 | 71.53 | 73.52 | 70.45 | 72.96 | 100,457 | +1.29(+1.80%) |
Apr 30, 2019 | 70.55 | 71.97 | 69.80 | 71.67 | 145,341 | +1.16(+1.65%) |
Apr 29, 2019 | 70.10 | 70.73 | 69.51 | 70.50 | 46,160 | +0.01(+0.01%) |
Apr 26, 2019 | 71.77 | 72.16 | 70.29 | 70.49 | 50,042 | -1.02(-1.42%) |
Apr 25, 2019 | 70.97 | 71.74 | 69.98 | 71.51 | 63,149 | +0.33(+0.46%) |
Apr 24, 2019 | 69.39 | 71.39 | 69.39 | 71.18 | 59,331 | +1.54(+2.21%) |
Apr 23, 2019 | 68.66 | 70.57 | 67.99 | 69.64 | 121,318 | +0.91(+1.32%) |
Apr 22, 2019 | 68.30 | 68.77 | 68.10 | 68.74 | 19,258 | +0.32(+0.46%) |
Apr 18, 2019 | 67.42 | 68.47 | 67.20 | 68.42 | 23,197 | +0.82(+1.21%) |
Apr 17, 2019 | 68.16 | 68.50 | 66.88 | 67.60 | 28,556 | -0.53(-0.78%) |
Apr 16, 2019 | 67.89 | 68.42 | 67.60 | 68.13 | 24,665 | +0.57(+0.85%) |
Apr 15, 2019 | 68.35 | 68.54 | 67.36 | 67.56 | 18,072 | -0.70(-1.03%) |
Apr 12, 2019 | 68.54 | 68.84 | 65.70 | 68.26 | 48,219 | -0.02(-0.03%) |
Apr 11, 2019 | 67.40 | 68.35 | 67.40 | 68.28 | 59,378 | +0.94(+1.39%) |
Apr 10, 2019 | 67.27 | 68.29 | 67.15 | 67.34 | 28,749 | +0.07(+0.10%) |
Apr 09, 2019 | 67.35 | 67.67 | 66.82 | 67.27 | 41,700 | -0.10(-0.15%) |
Apr 08, 2019 | 66.85 | 67.63 | 66.39 | 67.37 | 53,960 | +0.51(+0.77%) |
Apr 05, 2019 | 65.84 | 66.89 | 65.72 | 66.86 | 61,894 | +0.96(+1.45%) |
Apr 04, 2019 | 66.91 | 66.91 | 65.72 | 65.90 | 44,064 | -1.02(-1.52%) |
Apr 03, 2019 | 65.82 | 67.58 | 64.70 | 66.92 | 109,190 | +1.58(+2.42%) |
Apr 02, 2019 | 67.40 | 67.45 | 64.81 | 65.34 | 131,040 | -2.11(-3.13%) |
Apr 01, 2019 | 68.03 | 68.08 | 66.67 | 67.45 | 40,544 | -0.24(-0.35%) |
Mar 29, 2019 | 67.35 | 67.93 | 67.00 | 67.69 | 74,456 | +0.55(+0.82%) |
Mar 28, 2019 | 67.71 | 68.00 | 66.63 | 67.14 | 63,151 | -0.56(-0.83%) |
Mar 27, 2019 | 66.89 | 67.88 | 66.24 | 67.70 | 75,645 | +0.51(+0.76%) |
Mar 26, 2019 | 68.47 | 68.82 | 66.03 | 67.19 | 120,999 | -0.95(-1.39%) |
Mar 25, 2019 | 67.46 | 68.44 | 67.13 | 68.13 | 31,198 | +0.91(+1.35%) |
Mar 22, 2019 | 68.15 | 68.36 | 67.18 | 67.23 | 51,359 | -0.70(-1.03%) |
Mar 21, 2019 | 66.81 | 68.41 | 66.81 | 67.93 | 48,513 | +0.80(+1.19%) |
Mar 20, 2019 | 67.24 | 68.46 | 67.13 | 67.13 | 30,022 | -0.32(-0.47%) |
Mar 19, 2019 | 68.45 | 68.68 | 67.33 | 67.44 | 38,875 | -0.87(-1.27%) |
Mar 18, 2019 | 68.62 | 68.96 | 67.76 | 68.31 | 35,754 | -0.10(-0.14%) |
Mar 15, 2019 | 67.73 | 69.06 | 67.73 | 68.41 | 149,013 | +0.55(+0.81%) |
Mar 14, 2019 | 67.40 | 68.46 | 66.94 | 67.86 | 44,446 | +0.45(+0.67%) |
Mar 13, 2019 | 67.66 | 68.01 | 67.14 | 67.40 | 30,532 | +0.06(+0.09%) |
Mar 12, 2019 | 67.28 | 67.66 | 66.65 | 67.34 | 45,428 | +0.29(+0.43%) |
Mar 11, 2019 | 65.91 | 67.49 | 65.78 | 67.06 | 45,303 | +1.15(+1.74%) |
Mar 08, 2019 | 65.10 | 66.28 | 64.46 | 65.91 | 43,660 | +0.52(+0.80%) |
Mar 07, 2019 | 65.11 | 65.73 | 64.36 | 65.39 | 41,852 | +0.17(+0.26%) |
Mar 06, 2019 | 66.05 | 66.05 | 64.69 | 65.22 | 69,153 | -0.69(-1.05%) |
Mar 05, 2019 | 65.49 | 66.04 | 65.01 | 65.91 | 45,991 | +0.56(+0.86%) |
Mar 04, 2019 | 65.79 | 65.79 | 64.91 | 65.35 | 42,694 | -0.45(-0.69%) |