Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.08 | 81.79 | 78.04 | 78.64 | 756,400 | -1.78(-2.21%) |
May 30, 2019 | 80.71 | 81.40 | 79.50 | 80.42 | 315,275 | +0.15(+0.19%) |
May 29, 2019 | 81.58 | 82.28 | 80.06 | 80.27 | 403,282 | -1.99(-2.42%) |
May 28, 2019 | 80.57 | 82.85 | 80.11 | 82.26 | 415,272 | +2.27(+2.84%) |
May 24, 2019 | 81.17 | 81.17 | 79.24 | 79.99 | 645,900 | -0.01(-0.01%) |
May 23, 2019 | 81.37 | 81.68 | 79.09 | 80.00 | 804,273 | -2.55(-3.09%) |
May 22, 2019 | 80.94 | 83.09 | 80.73 | 82.55 | 747,561 | +1.10(+1.35%) |
May 21, 2019 | 80.53 | 82.41 | 80.16 | 81.45 | 679,951 | +1.84(+2.31%) |
May 20, 2019 | 82.39 | 82.39 | 78.66 | 79.61 | 950,501 | -3.45(-4.15%) |
May 17, 2019 | 82.76 | 85.14 | 82.20 | 83.06 | 544,100 | -0.71(-0.85%) |
May 16, 2019 | 81.79 | 84.83 | 81.71 | 83.77 | 849,041 | +2.03(+2.48%) |
May 15, 2019 | 79.24 | 82.61 | 79.24 | 81.74 | 437,584 | +1.91(+2.39%) |
May 14, 2019 | 78.23 | 80.69 | 78.03 | 79.83 | 828,686 | +2.37(+3.06%) |
May 13, 2019 | 77.46 | 79.23 | 76.86 | 77.46 | 906,896 | -2.32(-2.91%) |
May 10, 2019 | 77.02 | 80.01 | 76.50 | 79.78 | 704,300 | +2.35(+3.03%) |
May 09, 2019 | 75.51 | 77.71 | 74.63 | 77.43 | 702,819 | +0.71(+0.93%) |
May 08, 2019 | 78.07 | 79.91 | 76.47 | 76.72 | 451,779 | -1.67(-2.13%) |
May 07, 2019 | 75.06 | 79.65 | 75.06 | 78.39 | 940,946 | +4.38(+5.92%) |
May 06, 2019 | 72.17 | 74.12 | 71.92 | 74.01 | 381,006 | -0.16(-0.22%) |
May 03, 2019 | 73.50 | 74.30 | 72.75 | 74.17 | 245,100 | +1.27(+1.74%) |
May 02, 2019 | 73.00 | 73.58 | 71.92 | 72.90 | 171,219 | -0.01(-0.01%) |
May 01, 2019 | 74.56 | 74.71 | 72.52 | 72.91 | 186,560 | -0.98(-1.33%) |
Apr 30, 2019 | 73.56 | 75.21 | 72.81 | 73.89 | 277,483 | +0.44(+0.60%) |
Apr 29, 2019 | 73.13 | 74.98 | 72.99 | 73.45 | 531,703 | +0.62(+0.85%) |
Apr 26, 2019 | 71.62 | 73.22 | 70.84 | 72.83 | 199,100 | +1.34(+1.87%) |
Apr 25, 2019 | 71.38 | 72.49 | 70.81 | 71.49 | 205,633 | +0.37(+0.52%) |
Apr 24, 2019 | 70.36 | 71.95 | 69.64 | 71.12 | 382,033 | +1.19(+1.70%) |
Apr 23, 2019 | 68.69 | 70.23 | 68.64 | 69.93 | 399,757 | +1.57(+2.30%) |
Apr 22, 2019 | 67.00 | 68.75 | 66.73 | 68.36 | 235,072 | +0.98(+1.45%) |
Apr 18, 2019 | 68.62 | 69.16 | 66.41 | 67.38 | 499,600 | -1.44(-2.09%) |
Apr 17, 2019 | 70.75 | 70.93 | 68.02 | 68.82 | 384,772 | -1.71(-2.42%) |
Apr 16, 2019 | 72.51 | 72.56 | 69.94 | 70.53 | 484,270 | -1.72(-2.38%) |
Apr 15, 2019 | 73.27 | 73.95 | 71.90 | 72.25 | 469,650 | -0.87(-1.19%) |
Apr 12, 2019 | 73.68 | 73.68 | 71.57 | 73.12 | 326,700 | -0.17(-0.23%) |
Apr 11, 2019 | 72.44 | 73.38 | 71.57 | 73.29 | 480,446 | +1.22(+1.69%) |
Apr 10, 2019 | 71.93 | 73.20 | 71.56 | 72.07 | 497,813 | +0.31(+0.43%) |
Apr 09, 2019 | 71.94 | 73.15 | 71.58 | 71.76 | 736,697 | -0.61(-0.84%) |
Apr 08, 2019 | 72.56 | 73.15 | 71.18 | 72.37 | 630,062 | -0.38(-0.52%) |
Apr 05, 2019 | 73.19 | 73.84 | 72.02 | 72.75 | 430,200 | +0.10(+0.14%) |
Apr 04, 2019 | 75.97 | 76.60 | 70.91 | 72.65 | 433,810 | -3.33(-4.38%) |
Apr 03, 2019 | 75.65 | 76.39 | 75.16 | 75.98 | 406,486 | +0.84(+1.12%) |
Apr 02, 2019 | 75.89 | 76.49 | 74.15 | 75.14 | 340,885 | -0.74(-0.98%) |
Apr 01, 2019 | 75.89 | 76.33 | 74.56 | 75.88 | 426,442 | +0.87(+1.16%) |
Mar 29, 2019 | 74.26 | 75.26 | 73.34 | 75.01 | 332,900 | +1.58(+2.15%) |
Mar 28, 2019 | 73.28 | 74.55 | 72.47 | 73.43 | 195,099 | +0.39(+0.53%) |
Mar 27, 2019 | 73.66 | 74.39 | 71.59 | 73.04 | 394,363 | -0.83(-1.12%) |
Mar 26, 2019 | 74.15 | 74.87 | 73.22 | 73.87 | 311,769 | +0.77(+1.05%) |
Mar 25, 2019 | 73.35 | 74.14 | 72.21 | 73.10 | 403,813 | -0.25(-0.34%) |
Mar 22, 2019 | 75.49 | 76.16 | 72.85 | 73.35 | 434,900 | -2.68(-3.52%) |
Mar 21, 2019 | 74.10 | 76.25 | 74.10 | 76.03 | 237,708 | +1.84(+2.48%) |
Mar 20, 2019 | 74.96 | 75.25 | 73.18 | 74.19 | 483,993 | -1.01(-1.34%) |
Mar 19, 2019 | 75.00 | 75.55 | 73.90 | 75.20 | 353,653 | +0.64(+0.86%) |
Mar 18, 2019 | 73.98 | 74.99 | 73.12 | 74.56 | 327,944 | +0.59(+0.80%) |
Mar 15, 2019 | 74.17 | 74.99 | 73.13 | 73.97 | 703,000 | -0.40(-0.54%) |
Mar 14, 2019 | 73.31 | 74.40 | 72.97 | 74.37 | 400,336 | +1.14(+1.56%) |
Mar 13, 2019 | 73.94 | 73.99 | 72.87 | 73.23 | 384,871 | -0.16(-0.22%) |
Mar 12, 2019 | 73.60 | 74.55 | 72.30 | 73.39 | 324,388 | -0.20(-0.27%) |
Mar 11, 2019 | 70.54 | 74.22 | 70.54 | 73.59 | 752,568 | +3.28(+4.67%) |
Mar 08, 2019 | 69.16 | 70.44 | 69.02 | 70.31 | 389,500 | +0.06(+0.09%) |
Mar 07, 2019 | 68.76 | 70.81 | 68.76 | 70.25 | 401,315 | +1.16(+1.68%) |
Mar 06, 2019 | 69.94 | 70.82 | 68.59 | 69.09 | 383,003 | -1.00(-1.43%) |
Mar 05, 2019 | 68.58 | 70.23 | 67.56 | 70.09 | 293,089 | +1.33(+1.93%) |
Mar 04, 2019 | 72.30 | 72.42 | 67.77 | 68.76 | 644,455 | -3.15(-4.38%) |