Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.29 | 85.00 | 84.19 | 84.80 | 1,580,305 | -0.34(-0.40%) |
May 30, 2019 | 85.31 | 85.59 | 84.73 | 85.14 | 1,572,074 | +0.14(+0.17%) |
May 29, 2019 | 84.70 | 85.13 | 84.14 | 85.00 | 2,041,723 | +1.01(+1.20%) |
May 28, 2019 | 85.08 | 85.57 | 83.93 | 83.99 | 2,145,081 | -1.13(-1.33%) |
May 24, 2019 | 85.00 | 85.23 | 84.59 | 85.12 | 1,188,220 | +0.34(+0.41%) |
May 23, 2019 | 85.23 | 85.23 | 84.32 | 84.77 | 1,471,161 | -0.98(-1.14%) |
May 22, 2019 | 85.40 | 85.98 | 84.87 | 85.76 | 2,124,138 | +0.16(+0.19%) |
May 21, 2019 | 85.15 | 85.68 | 84.62 | 85.60 | 2,111,307 | +0.86(+1.01%) |
May 20, 2019 | 84.38 | 85.22 | 84.30 | 84.74 | 1,400,275 | +0.27(+0.31%) |
May 17, 2019 | 83.93 | 85.04 | 83.93 | 84.47 | 1,603,503 | -0.20(-0.24%) |
May 16, 2019 | 84.44 | 85.45 | 84.35 | 84.68 | 2,208,486 | +0.34(+0.40%) |
May 15, 2019 | 83.41 | 84.87 | 83.41 | 84.34 | 2,095,766 | +0.66(+0.79%) |
May 14, 2019 | 82.98 | 84.55 | 82.96 | 83.68 | 2,598,122 | +0.58(+0.70%) |
May 13, 2019 | 84.10 | 84.21 | 82.62 | 83.10 | 1,528,614 | -2.03(-2.39%) |
May 10, 2019 | 83.03 | 85.24 | 82.98 | 85.13 | 2,132,797 | +1.76(+2.11%) |
May 09, 2019 | 83.63 | 83.99 | 83.01 | 83.37 | 2,273,042 | -0.82(-0.98%) |
May 08, 2019 | 84.13 | 84.97 | 83.75 | 84.19 | 2,404,228 | -0.30(-0.36%) |
May 07, 2019 | 85.90 | 86.38 | 84.14 | 84.49 | 2,516,185 | -1.78(-2.07%) |
May 06, 2019 | 86.13 | 86.72 | 85.59 | 86.28 | 1,833,998 | -0.79(-0.91%) |
May 03, 2019 | 87.16 | 87.44 | 85.80 | 87.07 | 2,296,623 | +0.26(+0.29%) |
May 02, 2019 | 87.42 | 88.33 | 85.83 | 86.81 | 2,206,810 | +0.26(+0.30%) |
May 01, 2019 | 87.49 | 88.19 | 86.56 | 86.56 | 2,366,052 | -0.94(-1.07%) |
Apr 30, 2019 | 86.47 | 87.57 | 86.33 | 87.50 | 1,992,144 | +1.15(+1.33%) |
Apr 29, 2019 | 86.15 | 86.79 | 86.15 | 86.35 | 1,329,402 | +0.31(+0.36%) |
Apr 26, 2019 | 85.29 | 86.14 | 85.12 | 86.04 | 1,379,558 | +0.83(+0.97%) |
Apr 25, 2019 | 84.83 | 85.56 | 84.36 | 85.21 | 1,679,269 | +0.05(+0.06%) |
Apr 24, 2019 | 85.75 | 86.06 | 85.13 | 85.15 | 1,998,255 | -0.78(-0.90%) |
Apr 23, 2019 | 85.45 | 86.21 | 85.26 | 85.93 | 1,986,199 | +0.19(+0.23%) |
Apr 22, 2019 | 85.00 | 85.78 | 84.82 | 85.74 | 1,188,126 | +0.31(+0.36%) |
Apr 18, 2019 | 85.98 | 86.81 | 85.41 | 85.43 | 2,867,807 | -0.63(-0.73%) |
Apr 17, 2019 | 86.85 | 87.00 | 85.84 | 86.06 | 1,447,866 | -0.67(-0.77%) |
Apr 16, 2019 | 85.45 | 86.77 | 85.32 | 86.73 | 2,002,408 | +1.58(+1.86%) |
Apr 15, 2019 | 85.69 | 85.83 | 84.98 | 85.15 | 1,052,958 | -0.54(-0.63%) |
Apr 12, 2019 | 85.07 | 85.76 | 84.96 | 85.68 | 1,603,164 | +1.06(+1.25%) |
Apr 11, 2019 | 84.13 | 84.70 | 84.02 | 84.62 | 1,323,211 | +0.72(+0.85%) |
Apr 10, 2019 | 83.54 | 83.95 | 83.25 | 83.91 | 1,620,882 | +0.57(+0.68%) |
Apr 09, 2019 | 83.39 | 83.82 | 83.10 | 83.34 | 1,222,228 | -0.45(-0.54%) |
Apr 08, 2019 | 84.50 | 85.02 | 83.20 | 83.79 | 1,779,749 | -1.27(-1.50%) |
Apr 05, 2019 | 85.18 | 85.78 | 84.78 | 85.07 | 1,598,182 | +0.21(+0.25%) |
Apr 04, 2019 | 84.29 | 85.02 | 84.29 | 84.85 | 1,754,628 | +0.38(+0.45%) |
Apr 03, 2019 | 84.13 | 84.68 | 83.43 | 84.47 | 2,855,496 | +0.73(+0.88%) |
Apr 02, 2019 | 84.23 | 84.29 | 83.69 | 83.74 | 1,817,521 | -0.25(-0.29%) |
Apr 01, 2019 | 83.49 | 84.39 | 83.43 | 83.99 | 1,739,770 | +0.80(+0.97%) |
Mar 29, 2019 | 83.41 | 83.43 | 82.74 | 83.18 | 2,360,817 | +0.21(+0.26%) |
Mar 28, 2019 | 83.40 | 83.82 | 82.36 | 82.97 | 1,562,397 | -0.19(-0.22%) |
Mar 27, 2019 | 83.07 | 83.53 | 82.73 | 83.16 | 1,527,697 | +0.04(+0.05%) |
Mar 26, 2019 | 83.10 | 83.58 | 82.76 | 83.11 | 2,003,471 | +0.10(+0.12%) |
Mar 25, 2019 | 83.34 | 83.73 | 82.87 | 83.02 | 1,569,683 | -0.16(-0.19%) |
Mar 22, 2019 | 83.32 | 83.84 | 82.93 | 83.18 | 1,725,665 | -0.37(-0.44%) |
Mar 21, 2019 | 82.14 | 83.85 | 81.71 | 83.55 | 2,207,838 | +1.37(+1.67%) |
Mar 20, 2019 | 83.18 | 83.30 | 82.18 | 82.18 | 2,879,099 | -1.03(-1.24%) |
Mar 19, 2019 | 84.02 | 84.39 | 83.00 | 83.21 | 1,859,371 | -0.72(-0.85%) |
Mar 18, 2019 | 84.12 | 84.45 | 83.81 | 83.93 | 2,355,073 | +0.16(+0.19%) |
Mar 15, 2019 | 82.73 | 84.09 | 82.73 | 83.77 | 5,013,397 | +0.87(+1.05%) |
Mar 14, 2019 | 82.51 | 83.38 | 82.50 | 82.89 | 2,095,630 | +0.27(+0.32%) |
Mar 13, 2019 | 83.28 | 83.37 | 82.55 | 82.63 | 2,606,672 | -0.46(-0.55%) |
Mar 12, 2019 | 83.32 | 83.69 | 82.90 | 83.09 | 2,388,301 | -0.04(-0.04%) |
Mar 11, 2019 | 82.63 | 83.17 | 82.49 | 83.12 | 2,242,005 | +0.72(+0.87%) |
Mar 08, 2019 | 81.76 | 82.49 | 81.47 | 82.41 | 1,603,277 | +0.05(+0.06%) |
Mar 07, 2019 | 82.39 | 82.85 | 82.02 | 82.35 | 2,206,664 | -0.26(-0.31%) |
Mar 06, 2019 | 82.99 | 83.41 | 82.43 | 82.61 | 1,690,713 | -0.42(-0.50%) |
Mar 05, 2019 | 83.42 | 83.43 | 82.60 | 83.03 | 2,073,662 | -0.18(-0.21%) |
Mar 04, 2019 | 84.08 | 84.35 | 82.63 | 83.20 | 2,230,969 | -0.72(-0.85%) |