Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.86 | 86.69 | 85.50 | 86.23 | 789,220 | -0.13(-0.15%) |
May 30, 2019 | 86.54 | 87.06 | 86.20 | 86.36 | 519,771 | -0.09(-0.10%) |
May 29, 2019 | 86.39 | 86.98 | 85.82 | 86.44 | 799,374 | -0.32(-0.36%) |
May 28, 2019 | 87.46 | 87.84 | 86.73 | 86.76 | 1,341,139 | -0.74(-0.84%) |
May 24, 2019 | 87.50 | 87.56 | 87.01 | 87.50 | 495,840 | +0.41(+0.47%) |
May 23, 2019 | 86.94 | 87.13 | 86.24 | 87.09 | 761,730 | -0.37(-0.42%) |
May 22, 2019 | 87.02 | 87.77 | 86.84 | 87.45 | 859,138 | +0.36(+0.41%) |
May 21, 2019 | 86.36 | 87.16 | 86.34 | 87.09 | 1,014,167 | +1.00(+1.16%) |
May 20, 2019 | 85.68 | 86.45 | 85.63 | 86.09 | 1,090,067 | +0.32(+0.37%) |
May 17, 2019 | 85.53 | 86.26 | 85.27 | 85.78 | 1,105,501 | +0.51(+0.60%) |
May 16, 2019 | 84.80 | 85.58 | 84.63 | 85.27 | 1,024,703 | +0.64(+0.76%) |
May 15, 2019 | 83.56 | 84.94 | 83.51 | 84.63 | 977,565 | +0.60(+0.71%) |
May 14, 2019 | 83.48 | 84.19 | 83.42 | 84.03 | 945,843 | +0.46(+0.55%) |
May 13, 2019 | 83.49 | 84.08 | 83.13 | 83.57 | 809,507 | -1.04(-1.23%) |
May 10, 2019 | 83.05 | 84.69 | 82.81 | 84.62 | 511,677 | +1.16(+1.39%) |
May 09, 2019 | 83.06 | 83.85 | 82.92 | 83.46 | 633,289 | -0.06(-0.07%) |
May 08, 2019 | 83.43 | 84.48 | 82.86 | 83.52 | 623,604 | +0.13(+0.16%) |
May 07, 2019 | 83.87 | 84.23 | 82.91 | 83.39 | 601,358 | -1.00(-1.19%) |
May 06, 2019 | 83.44 | 84.46 | 83.44 | 84.39 | 458,052 | +0.07(+0.08%) |
May 03, 2019 | 84.28 | 84.58 | 83.67 | 84.32 | 540,616 | +0.11(+0.13%) |
May 02, 2019 | 83.65 | 84.37 | 83.40 | 84.22 | 856,774 | +0.64(+0.77%) |
May 01, 2019 | 84.68 | 84.68 | 83.48 | 83.57 | 668,588 | -0.84(-1.00%) |
Apr 30, 2019 | 83.40 | 84.53 | 83.14 | 84.42 | 1,002,957 | +1.04(+1.25%) |
Apr 29, 2019 | 82.80 | 83.65 | 82.63 | 83.37 | 749,341 | +0.70(+0.85%) |
Apr 26, 2019 | 82.25 | 82.89 | 81.45 | 82.67 | 1,044,318 | +0.54(+0.66%) |
Apr 25, 2019 | 76.71 | 82.27 | 76.36 | 82.13 | 1,625,536 | +5.16(+6.71%) |
Apr 24, 2019 | 76.37 | 77.21 | 76.25 | 76.97 | 623,967 | +0.64(+0.84%) |
Apr 23, 2019 | 75.66 | 76.39 | 75.45 | 76.32 | 755,385 | +0.87(+1.15%) |
Apr 22, 2019 | 75.73 | 75.87 | 75.10 | 75.46 | 487,410 | -0.55(-0.73%) |
Apr 18, 2019 | 75.98 | 76.37 | 75.77 | 76.01 | 1,242,335 | +0.11(+0.15%) |
Apr 17, 2019 | 76.97 | 76.97 | 75.78 | 75.89 | 494,628 | -1.10(-1.42%) |
Apr 16, 2019 | 76.65 | 77.04 | 76.63 | 76.99 | 469,749 | +0.52(+0.68%) |
Apr 15, 2019 | 76.72 | 76.92 | 76.34 | 76.47 | 505,009 | -0.32(-0.41%) |
Apr 12, 2019 | 76.53 | 76.82 | 76.27 | 76.79 | 576,391 | +0.54(+0.71%) |
Apr 11, 2019 | 75.67 | 76.32 | 75.58 | 76.25 | 373,941 | +0.72(+0.95%) |
Apr 10, 2019 | 74.82 | 75.57 | 74.67 | 75.53 | 395,348 | +0.85(+1.14%) |
Apr 09, 2019 | 75.01 | 75.14 | 74.52 | 74.67 | 421,066 | -0.51(-0.68%) |
Apr 08, 2019 | 75.72 | 75.72 | 74.80 | 75.18 | 346,472 | -0.49(-0.65%) |
Apr 05, 2019 | 75.26 | 75.82 | 75.08 | 75.68 | 575,936 | +0.50(+0.67%) |
Apr 04, 2019 | 75.07 | 75.40 | 74.85 | 75.18 | 407,946 | +0.16(+0.21%) |
Apr 03, 2019 | 75.39 | 75.39 | 74.45 | 75.02 | 650,619 | -0.04(-0.06%) |
Apr 02, 2019 | 75.75 | 75.94 | 74.93 | 75.06 | 481,966 | -0.69(-0.92%) |
Apr 01, 2019 | 75.79 | 76.14 | 75.23 | 75.75 | 600,076 | +0.36(+0.48%) |
Mar 29, 2019 | 75.42 | 75.48 | 74.97 | 75.39 | 606,356 | +0.40(+0.54%) |
Mar 28, 2019 | 75.07 | 75.38 | 74.31 | 74.99 | 414,859 | +0.06(+0.08%) |
Mar 27, 2019 | 74.83 | 75.21 | 74.43 | 74.93 | 411,297 | +0.29(+0.39%) |
Mar 26, 2019 | 74.67 | 74.89 | 74.17 | 74.64 | 557,878 | +0.33(+0.45%) |
Mar 25, 2019 | 74.38 | 75.00 | 73.93 | 74.31 | 463,238 | +0.02(+0.02%) |
Mar 22, 2019 | 74.16 | 74.98 | 74.16 | 74.29 | 619,686 | -0.24(-0.32%) |
Mar 21, 2019 | 73.46 | 74.71 | 73.36 | 74.53 | 437,786 | +0.77(+1.05%) |
Mar 20, 2019 | 74.31 | 74.89 | 73.62 | 73.75 | 640,952 | -0.48(-0.65%) |
Mar 19, 2019 | 75.30 | 75.30 | 73.88 | 74.24 | 737,598 | -0.68(-0.91%) |
Mar 18, 2019 | 74.76 | 75.19 | 74.56 | 74.92 | 601,848 | +0.26(+0.35%) |
Mar 15, 2019 | 74.41 | 75.32 | 74.23 | 74.66 | 2,319,202 | +0.26(+0.35%) |
Mar 14, 2019 | 74.21 | 74.57 | 73.80 | 74.40 | 583,021 | +0.24(+0.33%) |
Mar 13, 2019 | 74.77 | 75.01 | 74.12 | 74.15 | 710,757 | -0.57(-0.76%) |
Mar 12, 2019 | 74.64 | 74.86 | 74.48 | 74.72 | 661,953 | +0.21(+0.28%) |
Mar 11, 2019 | 73.87 | 74.66 | 73.87 | 74.51 | 662,552 | +0.84(+1.14%) |
Mar 08, 2019 | 73.34 | 73.74 | 72.37 | 73.67 | 477,304 | -0.09(-0.12%) |
Mar 07, 2019 | 73.92 | 73.98 | 73.31 | 73.76 | 654,951 | -0.15(-0.20%) |
Mar 06, 2019 | 74.56 | 74.84 | 73.81 | 73.91 | 528,836 | -0.70(-0.94%) |
Mar 05, 2019 | 74.97 | 75.39 | 74.41 | 74.61 | 483,820 | -0.21(-0.28%) |
Mar 04, 2019 | 76.01 | 76.11 | 74.34 | 74.82 | 991,272 | -1.04(-1.37%) |