Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.80 | 85.04 | 83.57 | 84.29 | 817,748 | -0.40(-0.47%) |
May 30, 2019 | 82.87 | 84.75 | 82.87 | 84.69 | 456,503 | +2.21(+2.68%) |
May 29, 2019 | 83.26 | 83.48 | 82.25 | 82.48 | 401,984 | -1.13(-1.35%) |
May 28, 2019 | 84.77 | 85.29 | 83.47 | 83.61 | 310,840 | -1.05(-1.23%) |
May 24, 2019 | 83.14 | 84.73 | 83.14 | 84.65 | 257,920 | +1.85(+2.24%) |
May 23, 2019 | 83.07 | 83.91 | 82.54 | 82.80 | 440,703 | -0.96(-1.15%) |
May 22, 2019 | 84.11 | 84.61 | 83.59 | 83.76 | 268,945 | -0.96(-1.13%) |
May 21, 2019 | 83.92 | 85.17 | 83.68 | 84.72 | 335,430 | +1.31(+1.57%) |
May 20, 2019 | 83.20 | 83.98 | 82.91 | 83.41 | 304,470 | -0.17(-0.20%) |
May 17, 2019 | 83.57 | 84.69 | 83.51 | 83.58 | 192,782 | -0.51(-0.61%) |
May 16, 2019 | 83.80 | 84.67 | 83.73 | 84.09 | 231,199 | +0.45(+0.53%) |
May 15, 2019 | 82.31 | 83.96 | 82.04 | 83.64 | 302,411 | +0.97(+1.17%) |
May 14, 2019 | 81.83 | 83.18 | 81.76 | 82.68 | 491,841 | +1.14(+1.40%) |
May 13, 2019 | 82.10 | 82.39 | 80.96 | 81.54 | 383,749 | -1.81(-2.17%) |
May 10, 2019 | 82.77 | 83.83 | 81.71 | 83.34 | 539,517 | +0.40(+0.48%) |
May 09, 2019 | 82.11 | 83.03 | 82.02 | 82.94 | 444,139 | +0.23(+0.28%) |
May 08, 2019 | 83.43 | 83.83 | 82.63 | 82.71 | 299,546 | -0.77(-0.93%) |
May 07, 2019 | 83.49 | 84.41 | 82.86 | 83.49 | 289,456 | -0.69(-0.82%) |
May 06, 2019 | 83.22 | 84.83 | 82.79 | 84.18 | 393,546 | -0.46(-0.54%) |
May 03, 2019 | 83.01 | 84.83 | 83.01 | 84.64 | 659,212 | +1.72(+2.07%) |
May 02, 2019 | 81.79 | 82.94 | 81.46 | 82.92 | 559,615 | +1.12(+1.37%) |
May 01, 2019 | 82.17 | 83.09 | 81.75 | 81.80 | 694,032 | -0.40(-0.48%) |
Apr 30, 2019 | 82.04 | 82.33 | 80.80 | 82.20 | 724,115 | -0.46(-0.55%) |
Apr 29, 2019 | 83.11 | 83.11 | 79.13 | 82.65 | 2,052,036 | -0.56(-0.67%) |
Apr 26, 2019 | 83.52 | 83.85 | 83.11 | 83.21 | 688,841 | -0.33(-0.40%) |
Apr 25, 2019 | 83.70 | 84.16 | 82.81 | 83.54 | 580,768 | -0.51(-0.61%) |
Apr 24, 2019 | 83.72 | 84.34 | 83.54 | 84.06 | 369,580 | +0.16(+0.19%) |
Apr 23, 2019 | 82.49 | 83.99 | 82.23 | 83.90 | 611,379 | +1.50(+1.82%) |
Apr 22, 2019 | 81.94 | 82.69 | 81.45 | 82.40 | 555,178 | +0.09(+0.12%) |
Apr 18, 2019 | 81.83 | 82.41 | 81.50 | 82.30 | 595,210 | +0.78(+0.95%) |
Apr 17, 2019 | 82.07 | 82.26 | 81.39 | 81.52 | 489,424 | -0.37(-0.45%) |
Apr 16, 2019 | 80.97 | 81.90 | 80.62 | 81.89 | 498,898 | +1.09(+1.35%) |
Apr 15, 2019 | 79.50 | 80.89 | 79.28 | 80.80 | 380,447 | +1.24(+1.56%) |
Apr 12, 2019 | 79.74 | 79.90 | 78.96 | 79.56 | 491,668 | -0.09(-0.12%) |
Apr 11, 2019 | 79.88 | 80.03 | 79.11 | 79.66 | 528,773 | -0.30(-0.38%) |
Apr 10, 2019 | 79.62 | 80.24 | 79.33 | 79.96 | 819,978 | +0.32(+0.40%) |
Apr 09, 2019 | 79.50 | 79.99 | 79.20 | 79.64 | 773,492 | -0.35(-0.44%) |
Apr 08, 2019 | 79.43 | 79.99 | 78.91 | 79.99 | 852,957 | +0.51(+0.64%) |
Apr 05, 2019 | 78.30 | 79.55 | 78.30 | 79.48 | 441,478 | +1.18(+1.50%) |
Apr 04, 2019 | 78.30 | 78.90 | 77.84 | 78.30 | 1,282,369 | +0.29(+0.38%) |
Apr 03, 2019 | 77.48 | 78.37 | 77.15 | 78.01 | 800,160 | +1.06(+1.38%) |
Apr 02, 2019 | 76.89 | 77.17 | 76.54 | 76.94 | 1,239,075 | -0.04(-0.05%) |
Apr 01, 2019 | 75.77 | 76.99 | 75.65 | 76.98 | 1,081,655 | +1.66(+2.20%) |
Mar 29, 2019 | 74.23 | 75.43 | 74.14 | 75.32 | 869,882 | +1.45(+1.96%) |
Mar 28, 2019 | 72.20 | 73.95 | 72.20 | 73.87 | 588,772 | +1.88(+2.61%) |
Mar 27, 2019 | 71.41 | 72.31 | 71.23 | 71.99 | 459,741 | +0.51(+0.72%) |
Mar 26, 2019 | 71.41 | 71.63 | 70.78 | 71.48 | 328,101 | +0.37(+0.52%) |
Mar 25, 2019 | 71.18 | 71.97 | 70.99 | 71.11 | 577,031 | -0.28(-0.40%) |
Mar 22, 2019 | 71.90 | 72.29 | 71.06 | 71.40 | 762,333 | -0.88(-1.22%) |
Mar 21, 2019 | 70.67 | 72.60 | 70.67 | 72.28 | 536,362 | +1.49(+2.10%) |
Mar 20, 2019 | 70.67 | 71.25 | 70.11 | 70.79 | 772,003 | +0.16(+0.23%) |
Mar 19, 2019 | 69.60 | 70.63 | 69.30 | 70.63 | 1,075,531 | +1.13(+1.62%) |
Mar 18, 2019 | 68.96 | 69.71 | 68.72 | 69.50 | 345,609 | +0.99(+1.44%) |
Mar 15, 2019 | 68.83 | 69.25 | 68.47 | 68.51 | 597,003 | -0.24(-0.34%) |
Mar 14, 2019 | 69.20 | 69.59 | 68.55 | 68.75 | 328,365 | -0.93(-1.33%) |
Mar 13, 2019 | 70.09 | 70.19 | 69.36 | 69.68 | 285,412 | -0.10(-0.15%) |
Mar 12, 2019 | 70.18 | 70.49 | 69.59 | 69.78 | 306,289 | -0.39(-0.55%) |
Mar 11, 2019 | 69.92 | 70.53 | 69.78 | 70.17 | 863,017 | +0.52(+0.75%) |
Mar 08, 2019 | 69.08 | 69.72 | 68.90 | 69.65 | 362,082 | +0.20(+0.29%) |
Mar 07, 2019 | 69.42 | 69.79 | 68.39 | 69.45 | 547,624 | +0.28(+0.40%) |
Mar 06, 2019 | 69.76 | 70.36 | 69.07 | 69.18 | 323,835 | -0.53(-0.76%) |
Mar 05, 2019 | 71.22 | 71.28 | 69.67 | 69.71 | 316,345 | -1.38(-1.93%) |
Mar 04, 2019 | 69.05 | 71.71 | 69.05 | 71.08 | 705,384 | +1.15(+1.65%) |