Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.96 | 81.56 | 80.88 | 81.29 | 63,355,132 | +0.24(+0.29%) |
May 30, 2018 | 80.72 | 81.11 | 80.46 | 81.05 | 58,254,224 | +0.60(+0.75%) |
May 29, 2018 | 79.85 | 80.90 | 79.82 | 80.45 | 77,028,312 | +0.14(+0.17%) |
May 25, 2018 | 80.32 | 80.32 | 80.32 | 0 | +0.35(+0.44%) | |
May 24, 2018 | 79.71 | 80.22 | 79.23 | 79.97 | 68,701,136 | +0.06(+0.08%) |
May 23, 2018 | 78.37 | 79.91 | 78.13 | 79.91 | 67,327,408 | +1.02(+1.29%) |
May 22, 2018 | 79.31 | 79.31 | 78.58 | 78.88 | 41,187,064 | -0.20(-0.26%) |
May 21, 2018 | 79.06 | 79.41 | 78.57 | 79.09 | 58,621,348 | +0.55(+0.70%) |
May 18, 2018 | 78.88 | 78.99 | 78.42 | 78.53 | 52,975,964 | -0.37(-0.47%) |
May 17, 2018 | 78.84 | 79.52 | 78.47 | 78.90 | 42,996,148 | -0.28(-0.35%) |
May 16, 2018 | 78.69 | 79.53 | 78.65 | 79.18 | 51,510,484 | +0.56(+0.71%) |
May 15, 2018 | 79.20 | 79.20 | 78.08 | 78.62 | 101,729,416 | -1.27(-1.59%) |
May 14, 2018 | 80.01 | 80.37 | 79.81 | 79.89 | 50,286,092 | -0.07(-0.09%) |
May 11, 2018 | 80.36 | 80.37 | 79.71 | 79.96 | 45,384,472 | -0.31(-0.38%) |
May 10, 2018 | 80.24 | 80.59 | 79.98 | 80.27 | 56,431,288 | +0.05(+0.07%) |
May 09, 2018 | 79.81 | 80.21 | 79.41 | 80.21 | 72,868,248 | +0.78(+0.98%) |
May 08, 2018 | 79.56 | 79.66 | 78.94 | 79.43 | 61,025,028 | -0.39(-0.48%) |
May 07, 2018 | 79.28 | 80.16 | 79.21 | 79.82 | 76,243,888 | +0.96(+1.21%) |
May 04, 2018 | 77.94 | 79.06 | 77.93 | 78.86 | 69,033,296 | +0.44(+0.56%) |
May 03, 2018 | 77.82 | 78.56 | 77.12 | 78.42 | 85,198,600 | +0.12(+0.15%) |
May 02, 2018 | 78.86 | 79.24 | 78.13 | 78.30 | 87,354,656 | -0.63(-0.80%) |
May 01, 2018 | 77.98 | 79.06 | 77.43 | 78.93 | 91,492,744 | +0.80(+1.03%) |
Apr 30, 2018 | 78.94 | 79.61 | 77.86 | 78.12 | 109,489,584 | -0.32(-0.41%) |
Apr 27, 2018 | 81.51 | 81.71 | 78.19 | 78.45 | 261,678,720 | +2.73(+3.60%) |
Apr 26, 2018 | 74.08 | 76.29 | 73.75 | 75.72 | 175,258,928 | +2.88(+3.96%) |
Apr 25, 2018 | 72.73 | 73.33 | 70.58 | 72.84 | 131,898,320 | +0.00(+0.01%) |
Apr 24, 2018 | 76.61 | 76.79 | 72.25 | 72.83 | 150,169,056 | -2.88(-3.81%) |
Apr 23, 2018 | 77.15 | 77.22 | 74.99 | 75.72 | 89,398,208 | -0.48(-0.63%) |
Apr 20, 2018 | 77.88 | 77.88 | 75.63 | 76.20 | 111,093,064 | -1.47(-1.89%) |
Apr 19, 2018 | 76.98 | 78.24 | 76.77 | 77.66 | 130,649,168 | +1.45(+1.90%) |
Apr 18, 2018 | 75.55 | 76.51 | 75.03 | 76.21 | 104,351,232 | +1.20(+1.60%) |
Apr 17, 2018 | 72.94 | 75.18 | 72.68 | 75.02 | 102,356,112 | +3.11(+4.32%) |
Apr 16, 2018 | 72.08 | 72.18 | 71.21 | 71.91 | 56,218,248 | +0.53(+0.75%) |
Apr 13, 2018 | 72.29 | 72.82 | 71.06 | 71.37 | 73,878,664 | -0.88(-1.22%) |
Apr 12, 2018 | 71.81 | 72.44 | 71.58 | 72.26 | 62,731,508 | +1.07(+1.50%) |
Apr 11, 2018 | 71.80 | 72.27 | 71.08 | 71.19 | 71,715,664 | -0.46(-0.64%) |
Apr 10, 2018 | 71.43 | 71.75 | 70.62 | 71.64 | 85,731,888 | +1.50(+2.14%) |
Apr 09, 2018 | 71.08 | 71.76 | 69.96 | 70.14 | 84,290,328 | +0.04(+0.06%) |
Apr 06, 2018 | 71.33 | 72.45 | 69.85 | 70.10 | 117,921,784 | -2.32(-3.20%) |
Apr 05, 2018 | 71.93 | 72.81 | 71.19 | 72.42 | 126,656,160 | +2.05(+2.92%) |
Apr 04, 2018 | 67.75 | 70.60 | 67.49 | 70.36 | 139,862,880 | +0.92(+1.33%) |
Apr 03, 2018 | 69.41 | 70.53 | 67.61 | 69.44 | 204,913,472 | +1.00(+1.46%) |
Apr 02, 2018 | 70.71 | 70.90 | 67.59 | 68.44 | 209,662,256 | -3.76(-5.21%) |
Mar 29, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.79(+1.11%) | |
Mar 28, 2018 | 72.18 | 72.62 | 69.15 | 71.40 | 274,638,816 | -3.27(-4.38%) |
Mar 27, 2018 | 78.44 | 78.61 | 73.94 | 74.68 | 140,037,056 | -2.93(-3.78%) |
Mar 26, 2018 | 76.32 | 77.67 | 74.79 | 77.61 | 112,614,136 | +3.01(+4.03%) |
Mar 23, 2018 | 76.77 | 77.27 | 74.59 | 74.60 | 160,497,184 | -2.46(-3.19%) |
Mar 22, 2018 | 78.09 | 78.51 | 76.94 | 77.06 | 126,158,928 | -1.84(-2.34%) |
Mar 21, 2018 | 79.14 | 79.31 | 77.98 | 78.91 | 95,220,048 | -0.23(-0.29%) |
Mar 20, 2018 | 77.34 | 79.16 | 77.09 | 79.14 | 91,621,624 | +2.07(+2.69%) |
Mar 19, 2018 | 77.54 | 77.90 | 76.17 | 77.07 | 131,777,656 | -1.33(-1.70%) |
Mar 16, 2018 | 78.99 | 79.29 | 78.19 | 78.40 | 108,755,384 | -0.53(-0.67%) |
Mar 15, 2018 | 79.56 | 79.66 | 78.72 | 78.93 | 81,492,560 | -0.43(-0.55%) |
Mar 14, 2018 | 79.66 | 80.13 | 79.36 | 79.36 | 85,302,184 | +0.14(+0.18%) |
Mar 13, 2018 | 80.61 | 80.69 | 78.72 | 79.22 | 130,887,208 | -0.51(-0.64%) |
Mar 12, 2018 | 79.44 | 80.08 | 79.15 | 79.73 | 103,648,440 | +0.97(+1.24%) |
Mar 09, 2018 | 77.99 | 78.76 | 77.77 | 78.76 | 90,898,248 | +1.35(+1.74%) |
Mar 08, 2018 | 77.32 | 77.56 | 77.08 | 77.41 | 76,502,480 | +0.34(+0.44%) |
Mar 07, 2018 | 77.11 | 77.07 | 83,546,904 | +0.37(+0.48%) | ||
Mar 06, 2018 | 76.48 | 76.93 | 76.22 | 76.70 | 89,881,504 | +0.70(+0.92%) |
Mar 05, 2018 | 74.54 | 76.09 | 73.88 | 76.00 | 104,847,816 | +1.17(+1.56%) |
Mar 02, 2018 | 73.28 | 74.88 | 72.58 | 74.84 | 132,061,096 | +0.34(+0.46%) |