Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.07 | 78.11 | 77.69 | 77.78 | 566,478 | -1.02(-1.30%) |
May 30, 2019 | 79.03 | 79.36 | 78.53 | 78.80 | 785,329 | -0.05(-0.06%) |
May 29, 2019 | 79.00 | 79.24 | 78.49 | 78.85 | 425,900 | -0.49(-0.62%) |
May 28, 2019 | 80.69 | 80.70 | 79.34 | 79.34 | 416,980 | -1.32(-1.64%) |
May 24, 2019 | 80.88 | 80.96 | 80.43 | 80.67 | 335,530 | +0.12(+0.15%) |
May 23, 2019 | 80.61 | 80.95 | 80.07 | 80.54 | 719,357 | -0.67(-0.83%) |
May 22, 2019 | 81.48 | 81.57 | 81.01 | 81.21 | 333,822 | -0.52(-0.64%) |
May 21, 2019 | 81.41 | 81.93 | 81.36 | 81.74 | 1,031,096 | +0.57(+0.70%) |
May 20, 2019 | 81.31 | 81.61 | 80.96 | 81.17 | 310,113 | -0.39(-0.48%) |
May 17, 2019 | 81.39 | 82.20 | 81.26 | 81.56 | 267,653 | -0.38(-0.47%) |
May 16, 2019 | 81.71 | 82.32 | 81.61 | 81.95 | 446,297 | +0.34(+0.42%) |
May 15, 2019 | 81.19 | 81.82 | 80.97 | 81.61 | 505,497 | +0.12(+0.14%) |
May 14, 2019 | 81.12 | 81.91 | 81.04 | 81.49 | 419,046 | +0.52(+0.65%) |
May 13, 2019 | 81.29 | 81.36 | 80.54 | 80.97 | 472,877 | -1.41(-1.71%) |
May 10, 2019 | 81.52 | 82.53 | 80.89 | 82.38 | 359,118 | +0.67(+0.82%) |
May 09, 2019 | 81.49 | 81.87 | 80.86 | 81.70 | 531,466 | -0.37(-0.46%) |
May 08, 2019 | 82.49 | 82.56 | 82.00 | 82.08 | 776,604 | -0.53(-0.64%) |
May 07, 2019 | 82.99 | 83.02 | 82.08 | 82.61 | 550,252 | -1.28(-1.53%) |
May 06, 2019 | 82.89 | 83.89 | 82.78 | 83.89 | 386,769 | +0.00(+0.00%) |
May 03, 2019 | 83.31 | 84.03 | 83.31 | 83.89 | 375,485 | +0.87(+1.05%) |
May 02, 2019 | 83.03 | 83.36 | 82.59 | 83.02 | 481,114 | -0.07(-0.09%) |
May 01, 2019 | 84.15 | 84.16 | 83.09 | 83.09 | 527,247 | -0.88(-1.05%) |
Apr 30, 2019 | 83.66 | 84.08 | 83.31 | 83.97 | 348,177 | +0.38(+0.46%) |
Apr 29, 2019 | 83.64 | 83.83 | 83.49 | 83.59 | 472,332 | -0.03(-0.04%) |
Apr 26, 2019 | 83.13 | 83.67 | 83.08 | 83.62 | 341,668 | +0.47(+0.56%) |
Apr 25, 2019 | 83.28 | 83.46 | 82.81 | 83.16 | 540,007 | -0.29(-0.35%) |
Apr 24, 2019 | 83.56 | 83.68 | 83.18 | 83.45 | 325,173 | -0.24(-0.29%) |
Apr 23, 2019 | 83.35 | 83.77 | 83.09 | 83.69 | 715,639 | +0.55(+0.66%) |
Apr 22, 2019 | 83.27 | 83.42 | 82.99 | 83.14 | 368,274 | -0.18(-0.22%) |
Apr 18, 2019 | 83.51 | 83.62 | 83.22 | 83.33 | 300,508 | -0.11(-0.13%) |
Apr 17, 2019 | 83.79 | 83.89 | 83.40 | 83.43 | 417,486 | -0.07(-0.09%) |
Apr 16, 2019 | 83.31 | 83.55 | 82.90 | 83.51 | 554,011 | +0.27(+0.33%) |
Apr 15, 2019 | 83.59 | 83.67 | 83.10 | 83.23 | 775,139 | -0.33(-0.40%) |
Apr 12, 2019 | 83.40 | 83.57 | 83.12 | 83.57 | 703,795 | +0.48(+0.58%) |
Apr 11, 2019 | 82.91 | 83.23 | 82.80 | 83.08 | 478,065 | +0.28(+0.34%) |
Apr 10, 2019 | 82.65 | 82.88 | 82.56 | 82.80 | 748,918 | +0.25(+0.30%) |
Apr 09, 2019 | 82.96 | 82.96 | 82.39 | 82.55 | 688,015 | -0.62(-0.75%) |
Apr 08, 2019 | 83.18 | 83.26 | 83.00 | 83.18 | 516,278 | -0.10(-0.12%) |
Apr 05, 2019 | 82.83 | 83.31 | 82.68 | 83.28 | 803,202 | +0.55(+0.66%) |
Apr 04, 2019 | 82.55 | 82.83 | 82.41 | 82.73 | 563,184 | +0.32(+0.38%) |
Apr 03, 2019 | 82.59 | 82.80 | 82.25 | 82.41 | 569,743 | +0.11(+0.13%) |
Apr 02, 2019 | 82.51 | 82.59 | 82.22 | 82.30 | 607,557 | -0.19(-0.23%) |
Apr 01, 2019 | 82.00 | 82.55 | 81.92 | 82.49 | 1,007,315 | +0.91(+1.12%) |
Mar 29, 2019 | 81.61 | 81.70 | 81.27 | 81.58 | 686,344 | +0.30(+0.37%) |
Mar 28, 2019 | 81.36 | 81.65 | 80.82 | 81.28 | 937,455 | +0.02(+0.03%) |
Mar 27, 2019 | 81.53 | 81.75 | 80.90 | 81.26 | 815,007 | -0.31(-0.38%) |
Mar 26, 2019 | 81.13 | 81.65 | 81.03 | 81.56 | 846,442 | +0.91(+1.12%) |
Mar 25, 2019 | 80.51 | 80.97 | 80.23 | 80.66 | 989,023 | -0.01(-0.01%) |
Mar 22, 2019 | 81.64 | 81.68 | 80.57 | 80.67 | 1,222,976 | -1.18(-1.44%) |
Mar 21, 2019 | 80.86 | 82.05 | 80.82 | 81.85 | 695,616 | +0.92(+1.14%) |
Mar 20, 2019 | 81.53 | 81.62 | 80.82 | 80.92 | 2,100,234 | -0.66(-0.81%) |
Mar 19, 2019 | 82.30 | 82.38 | 81.29 | 81.59 | 2,372,880 | -0.77(-0.94%) |
Mar 18, 2019 | 81.77 | 82.36 | 81.65 | 82.36 | 462,618 | +0.68(+0.83%) |
Mar 15, 2019 | 81.46 | 81.88 | 81.32 | 81.69 | 1,313,719 | +0.28(+0.34%) |
Mar 14, 2019 | 81.57 | 81.68 | 81.26 | 81.41 | 1,284,048 | -0.14(-0.17%) |
Mar 13, 2019 | 81.53 | 81.74 | 81.36 | 81.55 | 643,088 | +0.24(+0.29%) |
Mar 12, 2019 | 81.18 | 81.47 | 81.14 | 81.31 | 847,385 | +0.27(+0.34%) |
Mar 11, 2019 | 80.24 | 81.06 | 80.24 | 81.04 | 551,439 | +0.91(+1.14%) |
Mar 08, 2019 | 79.82 | 80.13 | 79.55 | 80.12 | 683,206 | -0.10(-0.12%) |
Mar 07, 2019 | 80.49 | 80.62 | 80.00 | 80.22 | 771,748 | -0.35(-0.43%) |
Mar 06, 2019 | 80.95 | 80.99 | 80.43 | 80.57 | 532,460 | -0.35(-0.43%) |
Mar 05, 2019 | 81.04 | 81.08 | 80.79 | 80.91 | 550,402 | -0.04(-0.05%) |
Mar 04, 2019 | 81.43 | 81.46 | 80.18 | 80.95 | 719,320 | -0.23(-0.28%) |