Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.47 | 77.63 | 77.04 | 77.21 | 47,225 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.07 | 78.36 | 35,384 | +0.11(+0.14%) |
May 29, 2019 | 77.59 | 78.40 | 77.34 | 78.25 | 79,126 | -0.06(-0.08%) |
May 28, 2019 | 79.07 | 79.21 | 78.20 | 78.31 | 31,569 | -0.74(-0.93%) |
May 24, 2019 | 79.61 | 79.62 | 78.62 | 79.05 | 40,196 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.29 | 78.64 | 44,474 | -1.44(-1.80%) |
May 22, 2019 | 80.40 | 80.64 | 80.08 | 80.08 | 59,545 | -0.54(-0.67%) |
May 21, 2019 | 79.48 | 80.76 | 79.48 | 80.62 | 35,784 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.12 | 79.29 | 79.42 | 29,179 | -1.04(-1.29%) |
May 17, 2019 | 80.52 | 81.04 | 80.22 | 80.45 | 30,092 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,248 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.44 | 79.27 | 79.99 | 60,577 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.48 | 80.11 | 64,622 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.11 | 78.81 | 79.37 | 129,459 | -2.12(-2.60%) |
May 10, 2019 | 80.43 | 81.85 | 80.10 | 81.49 | 59,307 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.80 | 79.57 | 80.50 | 53,780 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,454 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.80 | 81.23 | 63,662 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.25 | 82.46 | 82.85 | 62,009 | -1.31(-1.56%) |
May 03, 2019 | 83.28 | 84.22 | 83.28 | 84.16 | 40,636 | +1.07(+1.28%) |
May 02, 2019 | 83.75 | 83.75 | 82.57 | 83.09 | 58,991 | -0.87(-1.04%) |
May 01, 2019 | 85.69 | 85.69 | 83.95 | 83.97 | 105,097 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.60 | 103,098 | +0.38(+0.45%) |
Apr 29, 2019 | 85.17 | 85.43 | 84.94 | 85.22 | 16,851 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.48 | 85.35 | 34,485 | +0.69(+0.82%) |
Apr 25, 2019 | 85.59 | 85.59 | 84.37 | 84.66 | 40,310 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.73 | 85.95 | 85.97 | 33,930 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.90 | 86.03 | 86.56 | 40,339 | +0.29(+0.34%) |
Apr 22, 2019 | 86.83 | 86.92 | 86.21 | 86.27 | 21,639 | -0.81(-0.93%) |
Apr 18, 2019 | 87.35 | 87.48 | 86.67 | 87.08 | 38,879 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.31 | 30,792 | -0.28(-0.32%) |
Apr 16, 2019 | 87.00 | 87.63 | 86.87 | 87.59 | 42,305 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.78 | 86.92 | 59,028 | -0.36(-0.42%) |
Apr 12, 2019 | 86.91 | 87.28 | 86.56 | 87.28 | 23,832 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.92 | 86.13 | 31,365 | -0.20(-0.23%) |
Apr 10, 2019 | 86.43 | 86.44 | 86.05 | 86.34 | 19,314 | +0.00(+0.00%) |
Apr 09, 2019 | 86.84 | 86.84 | 86.20 | 86.34 | 37,413 | -0.80(-0.92%) |
Apr 08, 2019 | 86.94 | 87.18 | 86.66 | 87.14 | 80,326 | +0.06(+0.07%) |
Apr 05, 2019 | 87.14 | 87.35 | 86.90 | 87.07 | 34,376 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.10 | 86.16 | 87.10 | 35,297 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.61 | 85.34 | 86.01 | 94,179 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.19 | 84.46 | 84.79 | 38,125 | +0.24(+0.28%) |
Apr 01, 2019 | 83.89 | 84.68 | 83.82 | 84.55 | 28,746 | +1.31(+1.58%) |
Mar 29, 2019 | 82.61 | 83.28 | 82.32 | 83.24 | 47,006 | +0.66(+0.79%) |
Mar 28, 2019 | 81.92 | 82.60 | 81.79 | 82.58 | 40,839 | +0.86(+1.06%) |
Mar 27, 2019 | 81.73 | 82.05 | 81.15 | 81.72 | 39,189 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,169 | +0.42(+0.51%) |
Mar 25, 2019 | 81.82 | 82.27 | 81.36 | 81.47 | 60,913 | -0.19(-0.23%) |
Mar 22, 2019 | 83.66 | 83.66 | 81.58 | 81.66 | 52,717 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.80 | 83.12 | 84.46 | 50,260 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.64 | 83.49 | 74,738 | +0.03(+0.04%) |
Mar 19, 2019 | 84.07 | 84.56 | 83.12 | 83.45 | 81,390 | -0.26(-0.31%) |
Mar 18, 2019 | 83.61 | 83.80 | 83.09 | 83.71 | 50,261 | +0.22(+0.26%) |
Mar 15, 2019 | 83.49 | 84.18 | 83.19 | 83.50 | 60,225 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.20 | 83.25 | 44,037 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,703 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.25 | 83.72 | 83.81 | 90,081 | +0.34(+0.40%) |
Mar 11, 2019 | 82.62 | 83.51 | 82.60 | 83.48 | 47,128 | +1.15(+1.40%) |
Mar 08, 2019 | 81.85 | 82.33 | 81.41 | 82.33 | 117,693 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.39 | 81.78 | 82.39 | 75,772 | -0.71(-0.85%) |
Mar 06, 2019 | 83.00 | 83.75 | 83.00 | 83.10 | 43,407 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.49 | 83.00 | 83.07 | 48,140 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.90 | 82.29 | 83.48 | 44,926 | +0.21(+0.25%) |