Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.95 | 80.21 | 77.57 | 78.63 | 927,400 | -0.11(-0.14%) |
May 30, 2019 | 77.87 | 78.83 | 77.03 | 78.74 | 783,472 | +1.15(+1.48%) |
May 29, 2019 | 81.47 | 81.56 | 77.27 | 77.59 | 1,331,543 | -4.17(-5.10%) |
May 28, 2019 | 81.86 | 84.04 | 81.66 | 81.76 | 1,318,951 | +0.01(+0.01%) |
May 24, 2019 | 80.79 | 82.31 | 80.26 | 81.75 | 1,465,800 | +1.25(+1.55%) |
May 23, 2019 | 78.61 | 80.56 | 78.07 | 80.50 | 1,294,424 | +1.48(+1.87%) |
May 22, 2019 | 78.50 | 79.59 | 77.98 | 79.02 | 826,956 | +0.34(+0.43%) |
May 21, 2019 | 77.08 | 78.83 | 76.85 | 78.68 | 1,093,804 | +1.85(+2.41%) |
May 20, 2019 | 76.75 | 77.21 | 76.05 | 76.83 | 868,430 | -0.37(-0.48%) |
May 17, 2019 | 77.01 | 78.02 | 76.12 | 77.20 | 927,000 | -0.44(-0.57%) |
May 16, 2019 | 76.16 | 78.45 | 76.16 | 77.64 | 1,054,294 | +1.65(+2.17%) |
May 15, 2019 | 75.46 | 76.27 | 74.31 | 75.99 | 1,887,785 | -0.12(-0.16%) |
May 14, 2019 | 76.14 | 76.83 | 75.51 | 76.11 | 948,085 | +0.36(+0.48%) |
May 13, 2019 | 79.38 | 79.49 | 75.52 | 75.75 | 1,474,113 | -4.93(-6.11%) |
May 10, 2019 | 81.92 | 82.00 | 78.20 | 80.68 | 1,433,400 | -1.34(-1.63%) |
May 09, 2019 | 82.25 | 82.79 | 80.70 | 82.02 | 1,188,674 | -0.83(-1.00%) |
May 08, 2019 | 82.93 | 83.76 | 82.27 | 82.85 | 1,202,915 | -0.38(-0.46%) |
May 07, 2019 | 84.04 | 84.80 | 82.44 | 83.23 | 1,842,548 | -1.77(-2.08%) |
May 06, 2019 | 81.74 | 85.16 | 80.73 | 85.00 | 1,220,093 | +1.94(+2.34%) |
May 03, 2019 | 80.56 | 83.15 | 79.64 | 83.06 | 1,744,700 | +2.12(+2.62%) |
May 02, 2019 | 79.25 | 81.48 | 79.07 | 80.94 | 1,947,374 | +2.03(+2.57%) |
May 01, 2019 | 77.17 | 80.48 | 77.01 | 78.91 | 1,969,076 | +2.11(+2.75%) |
Apr 30, 2019 | 74.61 | 80.00 | 73.79 | 76.80 | 2,041,992 | +2.42(+3.25%) |
Apr 29, 2019 | 74.43 | 74.81 | 72.95 | 74.38 | 1,518,222 | -0.65(-0.87%) |
Apr 26, 2019 | 74.41 | 75.10 | 73.59 | 75.03 | 1,425,700 | +1.09(+1.47%) |
Apr 25, 2019 | 73.03 | 74.18 | 72.40 | 73.94 | 1,095,936 | +0.42(+0.57%) |
Apr 24, 2019 | 75.03 | 75.22 | 73.45 | 73.52 | 918,193 | -1.89(-2.51%) |
Apr 23, 2019 | 73.71 | 75.56 | 73.33 | 75.41 | 1,492,433 | +1.75(+2.38%) |
Apr 22, 2019 | 73.96 | 74.64 | 72.36 | 73.66 | 1,242,969 | -0.30(-0.41%) |
Apr 18, 2019 | 74.74 | 75.71 | 72.43 | 73.96 | 1,689,800 | -0.36(-0.48%) |
Apr 17, 2019 | 77.14 | 77.29 | 73.89 | 74.32 | 1,753,372 | -2.66(-3.46%) |
Apr 16, 2019 | 78.53 | 79.26 | 76.74 | 76.98 | 1,331,449 | -1.17(-1.50%) |
Apr 15, 2019 | 79.33 | 80.37 | 77.63 | 78.15 | 1,654,373 | -1.25(-1.57%) |
Apr 12, 2019 | 81.38 | 81.78 | 79.21 | 79.40 | 1,723,100 | -1.66(-2.05%) |
Apr 11, 2019 | 83.62 | 83.92 | 80.99 | 81.06 | 1,070,529 | -2.35(-2.82%) |
Apr 10, 2019 | 82.75 | 84.16 | 82.54 | 83.41 | 990,631 | +0.68(+0.82%) |
Apr 09, 2019 | 84.09 | 84.35 | 82.58 | 82.73 | 877,353 | -1.70(-2.01%) |
Apr 08, 2019 | 84.75 | 84.91 | 82.15 | 84.43 | 1,544,224 | -0.33(-0.39%) |
Apr 05, 2019 | 83.62 | 85.13 | 83.62 | 84.76 | 1,825,700 | +1.54(+1.85%) |
Apr 04, 2019 | 84.43 | 84.78 | 82.37 | 83.22 | 1,243,773 | -1.13(-1.34%) |
Apr 03, 2019 | 86.14 | 86.60 | 83.32 | 84.35 | 2,420,565 | -2.35(-2.71%) |
Apr 02, 2019 | 85.80 | 87.16 | 84.96 | 86.70 | 1,169,057 | +0.75(+0.87%) |
Apr 01, 2019 | 87.36 | 87.91 | 85.82 | 85.95 | 971,924 | -0.06(-0.07%) |
Mar 29, 2019 | 86.52 | 86.78 | 85.88 | 86.01 | 1,199,700 | +0.27(+0.31%) |
Mar 28, 2019 | 86.02 | 86.94 | 85.17 | 85.74 | 854,990 | -0.28(-0.33%) |
Mar 27, 2019 | 87.04 | 87.55 | 85.44 | 86.02 | 972,617 | -1.10(-1.26%) |
Mar 26, 2019 | 86.96 | 87.47 | 86.19 | 87.12 | 892,515 | +1.10(+1.28%) |
Mar 25, 2019 | 85.28 | 86.06 | 84.21 | 86.02 | 846,060 | +0.68(+0.80%) |
Mar 22, 2019 | 86.75 | 87.10 | 85.30 | 85.34 | 1,531,800 | -1.74(-2.00%) |
Mar 21, 2019 | 85.57 | 87.25 | 85.00 | 87.08 | 819,162 | +0.77(+0.89%) |
Mar 20, 2019 | 85.63 | 87.20 | 85.38 | 86.31 | 978,676 | +0.64(+0.75%) |
Mar 19, 2019 | 86.12 | 86.35 | 85.21 | 85.67 | 852,813 | +0.05(+0.06%) |
Mar 18, 2019 | 84.82 | 85.89 | 84.06 | 85.62 | 898,435 | +0.82(+0.97%) |
Mar 15, 2019 | 83.89 | 85.24 | 83.89 | 84.80 | 1,835,900 | +0.49(+0.58%) |
Mar 14, 2019 | 85.11 | 85.74 | 83.83 | 84.31 | 1,638,291 | -0.75(-0.88%) |
Mar 13, 2019 | 85.48 | 86.10 | 84.71 | 85.06 | 1,137,768 | +0.16(+0.19%) |
Mar 12, 2019 | 84.05 | 85.25 | 83.66 | 84.90 | 758,464 | +0.73(+0.87%) |
Mar 11, 2019 | 82.62 | 84.21 | 81.84 | 84.17 | 1,256,430 | +2.05(+2.50%) |
Mar 08, 2019 | 81.83 | 82.37 | 80.92 | 82.12 | 869,400 | -0.33(-0.40%) |
Mar 07, 2019 | 82.84 | 83.44 | 81.68 | 82.45 | 980,569 | -0.92(-1.10%) |
Mar 06, 2019 | 85.19 | 85.19 | 83.23 | 83.37 | 818,099 | -1.67(-1.96%) |
Mar 05, 2019 | 84.89 | 86.19 | 84.27 | 85.04 | 915,771 | -0.37(-0.43%) |
Mar 04, 2019 | 88.52 | 88.83 | 85.00 | 85.41 | 1,481,196 | -2.76(-3.13%) |