Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.74 | 81.45 | 80.48 | 81.14 | 6,788,623 | +0.00(+0.00%) |
May 30, 2019 | 80.52 | 81.83 | 80.27 | 81.14 | 5,021,019 | +0.93(+1.16%) |
May 29, 2019 | 79.91 | 80.44 | 79.10 | 80.21 | 6,652,142 | +0.18(+0.23%) |
May 28, 2019 | 81.41 | 81.95 | 79.98 | 80.03 | 9,918,627 | -1.51(-1.85%) |
May 24, 2019 | 80.98 | 82.32 | 80.64 | 81.54 | 8,376,046 | +1.95(+2.44%) |
May 23, 2019 | 79.83 | 80.45 | 78.99 | 79.59 | 14,824,805 | +1.72(+2.21%) |
May 22, 2019 | 76.88 | 78.11 | 76.62 | 77.87 | 8,432,788 | +0.95(+1.23%) |
May 21, 2019 | 77.15 | 77.73 | 76.87 | 76.93 | 7,306,027 | +0.18(+0.23%) |
May 20, 2019 | 76.70 | 77.13 | 76.15 | 76.75 | 5,336,560 | -0.14(-0.18%) |
May 17, 2019 | 76.44 | 77.64 | 76.38 | 76.89 | 5,403,264 | -0.33(-0.43%) |
May 16, 2019 | 77.72 | 78.23 | 77.19 | 77.22 | 5,719,819 | -0.14(-0.18%) |
May 15, 2019 | 76.45 | 77.66 | 76.04 | 77.36 | 4,217,251 | +0.53(+0.70%) |
May 14, 2019 | 76.65 | 77.40 | 76.52 | 76.83 | 3,644,964 | +0.29(+0.38%) |
May 13, 2019 | 76.48 | 76.75 | 75.92 | 76.54 | 4,362,423 | -0.88(-1.13%) |
May 10, 2019 | 76.72 | 77.70 | 75.45 | 77.42 | 4,837,460 | +0.17(+0.22%) |
May 09, 2019 | 77.43 | 77.43 | 75.98 | 77.25 | 7,808,949 | -0.75(-0.97%) |
May 08, 2019 | 78.02 | 78.42 | 77.82 | 78.00 | 5,198,472 | -0.24(-0.30%) |
May 07, 2019 | 78.66 | 79.14 | 77.78 | 78.24 | 7,365,595 | -0.77(-0.98%) |
May 06, 2019 | 77.57 | 79.19 | 77.34 | 79.01 | 6,280,676 | +0.50(+0.64%) |
May 03, 2019 | 78.49 | 78.76 | 78.12 | 78.51 | 4,227,386 | +0.39(+0.49%) |
May 02, 2019 | 77.38 | 78.15 | 77.15 | 78.13 | 5,433,174 | +0.73(+0.94%) |
May 01, 2019 | 77.85 | 78.07 | 76.61 | 77.40 | 5,345,972 | -0.44(-0.56%) |
Apr 30, 2019 | 76.79 | 78.09 | 76.60 | 77.84 | 8,421,006 | +1.20(+1.57%) |
Apr 29, 2019 | 76.45 | 76.82 | 76.18 | 76.64 | 4,642,532 | +0.08(+0.10%) |
Apr 26, 2019 | 76.47 | 76.68 | 76.02 | 76.56 | 3,919,326 | +0.43(+0.56%) |
Apr 25, 2019 | 75.16 | 76.20 | 74.81 | 76.13 | 6,763,888 | +1.07(+1.42%) |
Apr 24, 2019 | 74.40 | 75.61 | 73.93 | 75.06 | 5,007,955 | +0.47(+0.63%) |
Apr 23, 2019 | 74.03 | 75.18 | 73.97 | 74.59 | 7,320,304 | +0.83(+1.13%) |
Apr 22, 2019 | 73.41 | 74.23 | 73.32 | 73.75 | 4,425,072 | -0.06(-0.08%) |
Apr 18, 2019 | 74.10 | 74.18 | 72.54 | 73.81 | 7,756,275 | -0.45(-0.60%) |
Apr 17, 2019 | 75.59 | 75.74 | 74.10 | 74.26 | 10,683,970 | -1.24(-1.65%) |
Apr 16, 2019 | 76.70 | 76.73 | 75.42 | 75.51 | 9,610,509 | -0.63(-0.83%) |
Apr 15, 2019 | 76.37 | 76.51 | 75.96 | 76.14 | 6,635,737 | +0.11(+0.14%) |
Apr 12, 2019 | 77.13 | 77.19 | 75.92 | 76.03 | 8,356,536 | -0.74(-0.97%) |
Apr 11, 2019 | 78.18 | 78.18 | 76.47 | 76.78 | 8,989,485 | -0.90(-1.16%) |
Apr 10, 2019 | 77.76 | 78.31 | 77.56 | 77.68 | 5,740,692 | -0.08(-0.10%) |
Apr 09, 2019 | 77.72 | 78.11 | 77.54 | 77.76 | 5,634,929 | -0.24(-0.30%) |
Apr 08, 2019 | 78.15 | 78.15 | 77.13 | 78.00 | 6,234,835 | +0.05(+0.07%) |
Apr 05, 2019 | 78.64 | 78.91 | 77.77 | 77.94 | 7,087,555 | -0.26(-0.34%) |
Apr 04, 2019 | 77.57 | 78.42 | 77.20 | 78.21 | 6,943,100 | +0.32(+0.41%) |
Apr 03, 2019 | 79.62 | 79.63 | 77.40 | 77.89 | 8,709,216 | -1.34(-1.69%) |
Apr 02, 2019 | 79.71 | 79.77 | 79.02 | 79.23 | 4,204,121 | -0.25(-0.32%) |
Apr 01, 2019 | 80.31 | 80.52 | 79.22 | 79.49 | 5,096,852 | -0.34(-0.43%) |
Mar 29, 2019 | 79.07 | 79.93 | 78.71 | 79.83 | 5,411,251 | +0.98(+1.24%) |
Mar 28, 2019 | 79.14 | 79.46 | 78.41 | 78.85 | 7,456,110 | -0.26(-0.33%) |
Mar 27, 2019 | 79.82 | 80.01 | 78.45 | 79.11 | 5,499,968 | -0.71(-0.89%) |
Mar 26, 2019 | 80.07 | 80.78 | 79.42 | 79.82 | 5,092,436 | +0.39(+0.50%) |
Mar 25, 2019 | 79.21 | 79.73 | 78.89 | 79.42 | 3,807,179 | +0.20(+0.25%) |
Mar 22, 2019 | 80.31 | 80.73 | 79.20 | 79.22 | 4,896,676 | -1.50(-1.86%) |
Mar 21, 2019 | 79.73 | 81.42 | 79.43 | 80.72 | 4,811,476 | +0.77(+0.96%) |
Mar 20, 2019 | 80.53 | 80.67 | 79.79 | 79.95 | 5,475,164 | -0.82(-1.01%) |
Mar 19, 2019 | 80.25 | 80.96 | 79.69 | 80.77 | 6,779,379 | +0.67(+0.84%) |
Mar 18, 2019 | 81.29 | 81.61 | 79.51 | 80.10 | 9,576,597 | -1.66(-2.03%) |
Mar 15, 2019 | 81.38 | 82.11 | 81.32 | 81.75 | 10,891,459 | +0.40(+0.49%) |
Mar 14, 2019 | 81.15 | 81.53 | 80.58 | 81.35 | 6,399,889 | +0.27(+0.33%) |
Mar 13, 2019 | 80.94 | 81.62 | 80.75 | 81.08 | 7,615,494 | +0.51(+0.63%) |
Mar 12, 2019 | 80.40 | 80.90 | 80.11 | 80.58 | 7,054,331 | +0.38(+0.48%) |
Mar 11, 2019 | 79.30 | 80.29 | 79.22 | 80.19 | 5,322,071 | +1.29(+1.64%) |
Mar 08, 2019 | 79.30 | 79.57 | 78.01 | 78.90 | 4,719,426 | -0.49(-0.61%) |
Mar 07, 2019 | 80.03 | 80.31 | 79.20 | 79.39 | 5,593,961 | -0.87(-1.09%) |
Mar 06, 2019 | 80.96 | 81.08 | 80.18 | 80.26 | 4,669,955 | -0.56(-0.69%) |
Mar 05, 2019 | 80.20 | 81.09 | 79.71 | 80.82 | 6,699,429 | +0.37(+0.47%) |
Mar 04, 2019 | 80.64 | 81.21 | 79.54 | 80.45 | 6,447,520 | +0.17(+0.22%) |