Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.16 | 76.37 | 74.92 | 76.16 | 1,945,015 | -0.92(-1.19%) |
May 30, 2019 | 76.61 | 77.36 | 76.60 | 77.07 | 1,244,005 | +1.01(+1.33%) |
May 29, 2019 | 76.11 | 76.23 | 75.38 | 76.06 | 1,585,847 | -0.98(-1.28%) |
May 28, 2019 | 77.53 | 77.76 | 76.95 | 77.04 | 1,180,914 | -0.38(-0.50%) |
May 24, 2019 | 77.52 | 77.74 | 76.98 | 77.43 | 885,127 | +0.43(+0.56%) |
May 23, 2019 | 76.83 | 77.29 | 76.68 | 77.00 | 1,474,958 | -0.30(-0.39%) |
May 22, 2019 | 76.08 | 77.53 | 75.93 | 77.30 | 1,282,658 | +1.52(+2.00%) |
May 21, 2019 | 75.96 | 76.12 | 75.59 | 75.78 | 1,503,355 | -0.01(-0.01%) |
May 20, 2019 | 76.53 | 76.70 | 75.58 | 75.79 | 1,058,265 | -1.53(-1.97%) |
May 17, 2019 | 77.91 | 78.07 | 77.17 | 77.32 | 1,226,737 | -1.16(-1.48%) |
May 16, 2019 | 77.68 | 79.14 | 77.65 | 78.48 | 1,318,056 | +0.05(+0.06%) |
May 15, 2019 | 76.95 | 78.69 | 76.93 | 78.43 | 1,750,211 | +0.77(+0.99%) |
May 14, 2019 | 77.15 | 78.14 | 77.14 | 77.66 | 940,495 | +0.26(+0.34%) |
May 13, 2019 | 76.58 | 77.49 | 76.57 | 77.40 | 1,412,432 | -1.32(-1.68%) |
May 10, 2019 | 78.65 | 79.00 | 77.93 | 78.72 | 882,669 | +0.19(+0.24%) |
May 09, 2019 | 78.14 | 78.79 | 77.69 | 78.53 | 1,104,564 | -0.94(-1.18%) |
May 08, 2019 | 79.20 | 79.99 | 79.03 | 79.47 | 1,131,358 | +0.64(+0.81%) |
May 07, 2019 | 79.59 | 80.15 | 78.37 | 78.83 | 2,204,827 | -2.23(-2.76%) |
May 06, 2019 | 80.35 | 81.45 | 80.23 | 81.07 | 1,231,604 | -0.30(-0.37%) |
May 03, 2019 | 81.37 | 81.82 | 80.99 | 81.37 | 1,159,142 | +0.52(+0.64%) |
May 02, 2019 | 81.76 | 81.76 | 80.52 | 80.85 | 1,476,601 | -0.25(-0.31%) |
May 01, 2019 | 81.80 | 82.54 | 80.91 | 81.10 | 1,805,492 | -1.04(-1.27%) |
Apr 30, 2019 | 81.57 | 82.39 | 81.48 | 82.15 | 677,402 | +0.86(+1.06%) |
Apr 29, 2019 | 80.68 | 81.62 | 80.60 | 81.29 | 909,891 | +0.40(+0.49%) |
Apr 26, 2019 | 80.71 | 80.93 | 80.20 | 80.89 | 996,520 | +0.87(+1.08%) |
Apr 25, 2019 | 80.25 | 80.37 | 79.43 | 80.02 | 1,452,639 | -1.45(-1.78%) |
Apr 24, 2019 | 82.22 | 82.32 | 81.11 | 81.47 | 1,124,242 | -0.96(-1.17%) |
Apr 23, 2019 | 81.80 | 82.93 | 81.74 | 82.43 | 817,929 | -0.32(-0.39%) |
Apr 22, 2019 | 82.84 | 83.56 | 82.74 | 82.76 | 1,051,125 | -0.33(-0.40%) |
Apr 18, 2019 | 82.64 | 83.14 | 82.41 | 83.09 | 1,525,637 | +1.51(+1.85%) |
Apr 17, 2019 | 81.88 | 81.92 | 81.35 | 81.58 | 1,160,394 | -0.36(-0.44%) |
Apr 16, 2019 | 82.28 | 82.48 | 81.88 | 81.94 | 869,654 | -0.36(-0.44%) |
Apr 15, 2019 | 82.23 | 82.37 | 81.97 | 82.30 | 737,026 | +0.53(+0.64%) |
Apr 12, 2019 | 81.68 | 81.92 | 81.42 | 81.78 | 1,741,203 | +0.53(+0.65%) |
Apr 11, 2019 | 81.06 | 81.36 | 80.82 | 81.25 | 927,113 | +0.68(+0.85%) |
Apr 10, 2019 | 80.63 | 80.70 | 80.13 | 80.57 | 1,045,159 | +0.74(+0.93%) |
Apr 09, 2019 | 79.57 | 79.89 | 79.43 | 79.83 | 1,072,316 | +0.34(+0.43%) |
Apr 08, 2019 | 79.96 | 79.96 | 79.26 | 79.49 | 781,194 | -0.24(-0.30%) |
Apr 05, 2019 | 79.81 | 80.28 | 79.50 | 79.73 | 1,619,399 | +1.23(+1.56%) |
Apr 04, 2019 | 77.95 | 78.63 | 77.68 | 78.50 | 1,179,018 | +1.05(+1.36%) |
Apr 03, 2019 | 77.42 | 77.69 | 77.12 | 77.45 | 652,174 | -0.30(-0.39%) |
Apr 02, 2019 | 77.63 | 78.05 | 77.32 | 77.75 | 650,611 | +0.50(+0.65%) |
Apr 01, 2019 | 77.18 | 77.47 | 77.00 | 77.25 | 668,258 | -0.30(-0.39%) |
Mar 29, 2019 | 77.34 | 77.83 | 77.16 | 77.56 | 1,185,235 | +1.17(+1.54%) |
Mar 28, 2019 | 76.00 | 76.61 | 75.83 | 76.38 | 1,153,718 | +0.22(+0.29%) |
Mar 27, 2019 | 76.77 | 77.02 | 75.63 | 76.16 | 1,916,457 | +0.40(+0.52%) |
Mar 26, 2019 | 75.80 | 75.97 | 75.51 | 75.76 | 990,873 | +1.55(+2.09%) |
Mar 25, 2019 | 73.89 | 74.63 | 73.82 | 74.21 | 880,894 | -0.36(-0.48%) |
Mar 22, 2019 | 75.83 | 76.42 | 74.57 | 74.57 | 1,683,278 | -2.94(-3.79%) |
Mar 21, 2019 | 77.10 | 77.56 | 76.69 | 77.51 | 912,133 | +0.45(+0.59%) |
Mar 20, 2019 | 77.25 | 77.58 | 76.53 | 77.06 | 1,708,969 | -0.41(-0.52%) |
Mar 19, 2019 | 78.31 | 78.47 | 77.36 | 77.46 | 2,165,790 | +1.66(+2.19%) |
Mar 18, 2019 | 75.65 | 75.93 | 75.42 | 75.80 | 736,717 | +0.76(+1.01%) |
Mar 15, 2019 | 74.97 | 75.27 | 74.68 | 75.04 | 1,703,958 | +1.48(+2.01%) |
Mar 14, 2019 | 73.94 | 74.38 | 73.55 | 73.57 | 1,350,202 | -1.00(-1.34%) |
Mar 13, 2019 | 74.40 | 74.69 | 74.06 | 74.56 | 910,649 | +0.03(+0.04%) |
Mar 12, 2019 | 75.05 | 75.13 | 74.46 | 74.54 | 1,043,238 | -0.09(-0.12%) |
Mar 11, 2019 | 74.64 | 74.98 | 74.28 | 74.63 | 1,252,355 | +0.20(+0.27%) |
Mar 08, 2019 | 74.22 | 74.68 | 74.07 | 74.42 | 860,099 | +0.20(+0.27%) |
Mar 07, 2019 | 74.42 | 74.57 | 74.02 | 74.22 | 1,574,402 | -1.63(-2.16%) |
Mar 06, 2019 | 75.80 | 76.15 | 75.25 | 75.86 | 1,563,778 | -0.06(-0.09%) |
Mar 05, 2019 | 75.70 | 76.28 | 75.46 | 75.92 | 1,590,733 | +0.39(+0.51%) |
Mar 04, 2019 | 76.29 | 76.32 | 74.45 | 75.53 | 2,261,759 | -0.17(-0.22%) |