Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.56 | 85.24 | 82.28 | 84.78 | 1,554,400 | +1.58(+1.90%) |
May 30, 2019 | 78.89 | 83.42 | 78.46 | 83.20 | 1,397,731 | +4.70(+5.99%) |
May 29, 2019 | 78.52 | 79.05 | 76.33 | 78.50 | 919,791 | -0.93(-1.17%) |
May 28, 2019 | 80.01 | 81.25 | 79.25 | 79.43 | 791,395 | -0.46(-0.58%) |
May 24, 2019 | 78.77 | 80.23 | 78.77 | 79.89 | 573,400 | +1.14(+1.45%) |
May 23, 2019 | 78.99 | 79.22 | 77.42 | 78.75 | 548,005 | -1.04(-1.30%) |
May 22, 2019 | 78.44 | 80.16 | 77.51 | 79.79 | 414,417 | +1.27(+1.62%) |
May 21, 2019 | 77.55 | 79.09 | 77.05 | 78.52 | 587,986 | +1.84(+2.40%) |
May 20, 2019 | 78.41 | 79.04 | 75.90 | 76.68 | 609,347 | -2.35(-2.97%) |
May 17, 2019 | 79.20 | 79.97 | 78.02 | 79.03 | 744,100 | -0.97(-1.21%) |
May 16, 2019 | 79.38 | 80.67 | 78.87 | 80.00 | 481,015 | +1.11(+1.41%) |
May 15, 2019 | 78.05 | 79.68 | 78.05 | 78.89 | 562,497 | +0.08(+0.10%) |
May 14, 2019 | 77.06 | 79.48 | 76.01 | 78.81 | 777,314 | +2.58(+3.38%) |
May 13, 2019 | 76.65 | 77.85 | 74.22 | 76.23 | 1,251,222 | -2.57(-3.26%) |
May 10, 2019 | 78.55 | 79.59 | 76.75 | 78.80 | 546,200 | -0.05(-0.06%) |
May 09, 2019 | 79.62 | 80.30 | 78.42 | 78.85 | 517,979 | -1.74(-2.16%) |
May 08, 2019 | 78.40 | 81.30 | 77.15 | 80.59 | 923,327 | +2.42(+3.10%) |
May 07, 2019 | 78.39 | 79.13 | 77.80 | 78.17 | 739,750 | -1.33(-1.67%) |
May 06, 2019 | 77.30 | 80.25 | 76.32 | 79.50 | 991,912 | +0.53(+0.67%) |
May 03, 2019 | 77.26 | 79.36 | 76.99 | 78.97 | 988,900 | +1.74(+2.25%) |
May 02, 2019 | 74.11 | 77.36 | 72.08 | 77.23 | 1,335,479 | +2.67(+3.58%) |
May 01, 2019 | 72.49 | 75.94 | 72.20 | 74.56 | 1,245,395 | +2.32(+3.21%) |
Apr 30, 2019 | 73.72 | 76.10 | 71.85 | 72.24 | 3,399,766 | -4.53(-5.90%) |
Apr 29, 2019 | 77.19 | 78.90 | 76.31 | 76.77 | 1,423,280 | -0.65(-0.84%) |
Apr 26, 2019 | 77.90 | 80.03 | 72.83 | 77.42 | 4,291,100 | -0.55(-0.71%) |
Apr 25, 2019 | 78.76 | 79.58 | 77.24 | 77.97 | 1,509,481 | -1.16(-1.47%) |
Apr 24, 2019 | 81.15 | 81.50 | 77.42 | 79.13 | 847,023 | -1.58(-1.96%) |
Apr 23, 2019 | 80.04 | 82.06 | 79.19 | 80.71 | 1,284,917 | +0.63(+0.79%) |
Apr 22, 2019 | 80.25 | 81.10 | 78.61 | 80.08 | 1,150,926 | +1.65(+2.10%) |
Apr 18, 2019 | 81.37 | 82.24 | 77.64 | 78.43 | 864,200 | -2.71(-3.34%) |
Apr 17, 2019 | 85.26 | 85.28 | 79.89 | 81.14 | 1,078,309 | -3.57(-4.21%) |
Apr 16, 2019 | 85.81 | 86.88 | 84.16 | 84.71 | 448,879 | -0.10(-0.12%) |
Apr 15, 2019 | 86.81 | 87.08 | 84.19 | 84.81 | 625,386 | -1.43(-1.66%) |
Apr 12, 2019 | 86.99 | 87.81 | 85.81 | 86.24 | 580,400 | -0.04(-0.05%) |
Apr 11, 2019 | 91.54 | 91.75 | 86.18 | 86.28 | 790,382 | -4.95(-5.43%) |
Apr 10, 2019 | 89.56 | 91.98 | 89.37 | 91.23 | 514,816 | +1.92(+2.15%) |
Apr 09, 2019 | 90.69 | 91.23 | 89.18 | 89.31 | 474,567 | -1.93(-2.12%) |
Apr 08, 2019 | 90.87 | 91.66 | 89.27 | 91.24 | 551,025 | -0.03(-0.03%) |
Apr 05, 2019 | 88.23 | 91.57 | 88.23 | 91.27 | 700,400 | +3.33(+3.79%) |
Apr 04, 2019 | 91.10 | 91.42 | 86.88 | 87.94 | 644,281 | -3.28(-3.60%) |
Apr 03, 2019 | 90.25 | 91.62 | 90.24 | 91.22 | 919,016 | +1.23(+1.37%) |
Apr 02, 2019 | 88.73 | 90.50 | 88.40 | 89.99 | 458,054 | +1.30(+1.47%) |
Apr 01, 2019 | 88.83 | 89.98 | 87.60 | 88.69 | 631,815 | +0.59(+0.67%) |
Mar 29, 2019 | 86.19 | 88.24 | 85.71 | 88.10 | 587,500 | +2.55(+2.98%) |
Mar 28, 2019 | 85.16 | 85.71 | 84.60 | 85.55 | 480,895 | +0.62(+0.73%) |
Mar 27, 2019 | 86.73 | 87.45 | 84.64 | 84.93 | 477,726 | -2.20(-2.52%) |
Mar 26, 2019 | 86.07 | 87.26 | 85.51 | 87.13 | 354,283 | +2.04(+2.40%) |
Mar 25, 2019 | 84.81 | 85.69 | 83.50 | 85.09 | 517,602 | -0.02(-0.02%) |
Mar 22, 2019 | 89.27 | 89.54 | 84.96 | 85.11 | 819,200 | -4.72(-5.25%) |
Mar 21, 2019 | 86.50 | 90.48 | 86.37 | 89.83 | 1,372,853 | +5.00(+5.89%) |
Mar 20, 2019 | 87.29 | 87.49 | 84.68 | 84.83 | 685,135 | -2.79(-3.18%) |
Mar 19, 2019 | 85.03 | 87.71 | 84.95 | 87.62 | 1,167,101 | +2.81(+3.31%) |
Mar 18, 2019 | 84.38 | 86.16 | 83.92 | 84.81 | 557,307 | +0.42(+0.50%) |
Mar 15, 2019 | 83.37 | 84.78 | 82.95 | 84.39 | 740,400 | +1.42(+1.71%) |
Mar 14, 2019 | 84.30 | 85.12 | 82.77 | 82.97 | 444,808 | -0.96(-1.14%) |
Mar 13, 2019 | 81.48 | 84.08 | 81.48 | 83.93 | 897,544 | +2.96(+3.66%) |
Mar 12, 2019 | 80.51 | 81.90 | 79.37 | 80.97 | 752,105 | +0.95(+1.19%) |
Mar 11, 2019 | 77.08 | 80.50 | 76.83 | 80.02 | 864,672 | +3.16(+4.11%) |
Mar 08, 2019 | 76.47 | 77.50 | 76.10 | 76.86 | 659,800 | -0.20(-0.26%) |
Mar 07, 2019 | 75.46 | 77.69 | 74.89 | 77.06 | 742,259 | +1.53(+2.03%) |
Mar 06, 2019 | 76.86 | 77.08 | 74.70 | 75.53 | 947,709 | -1.13(-1.47%) |
Mar 05, 2019 | 78.91 | 79.69 | 76.57 | 76.66 | 856,606 | -2.24(-2.84%) |
Mar 04, 2019 | 79.54 | 80.32 | 77.72 | 78.90 | 596,545 | -0.23(-0.29%) |