Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.67 | 76.00 | 74.91 | 75.28 | 63,903 | -1.34(-1.75%) |
May 30, 2019 | 76.92 | 77.33 | 75.35 | 76.61 | 83,431 | -0.01(-0.01%) |
May 29, 2019 | 73.63 | 76.86 | 73.63 | 76.62 | 74,131 | +2.41(+3.25%) |
May 28, 2019 | 73.62 | 75.19 | 73.11 | 74.21 | 44,176 | +0.90(+1.23%) |
May 24, 2019 | 74.27 | 74.38 | 73.11 | 73.31 | 81,196 | -0.29(-0.40%) |
May 23, 2019 | 75.30 | 75.39 | 72.97 | 73.61 | 103,678 | -2.21(-2.91%) |
May 22, 2019 | 75.72 | 76.83 | 75.63 | 75.82 | 55,063 | -0.63(-0.82%) |
May 21, 2019 | 74.68 | 77.25 | 74.58 | 76.44 | 71,043 | +2.25(+3.03%) |
May 20, 2019 | 72.81 | 74.31 | 72.78 | 74.20 | 74,491 | +0.64(+0.86%) |
May 17, 2019 | 73.43 | 74.35 | 73.02 | 73.56 | 138,772 | -0.82(-1.10%) |
May 16, 2019 | 72.96 | 74.43 | 72.40 | 74.38 | 194,643 | +1.50(+2.06%) |
May 15, 2019 | 77.81 | 79.92 | 72.31 | 72.88 | 270,428 | -8.01(-9.90%) |
May 14, 2019 | 80.50 | 81.65 | 80.02 | 80.89 | 80,536 | +1.11(+1.39%) |
May 13, 2019 | 80.24 | 80.91 | 78.62 | 79.78 | 75,806 | -2.14(-2.62%) |
May 10, 2019 | 80.89 | 82.22 | 80.57 | 81.93 | 54,631 | +0.43(+0.53%) |
May 09, 2019 | 80.48 | 82.00 | 79.70 | 81.49 | 67,787 | -0.08(-0.09%) |
May 08, 2019 | 82.16 | 82.70 | 81.13 | 81.57 | 97,598 | -0.79(-0.96%) |
May 07, 2019 | 83.31 | 83.31 | 81.87 | 82.36 | 89,329 | -1.79(-2.13%) |
May 06, 2019 | 83.06 | 85.19 | 81.94 | 84.16 | 118,611 | +0.85(+1.02%) |
May 03, 2019 | 81.03 | 83.53 | 81.03 | 83.31 | 117,734 | +2.74(+3.40%) |
May 02, 2019 | 79.96 | 81.13 | 79.53 | 80.57 | 61,490 | +0.35(+0.44%) |
May 01, 2019 | 80.54 | 81.03 | 79.73 | 80.22 | 120,885 | -0.07(-0.08%) |
Apr 30, 2019 | 80.79 | 80.79 | 79.01 | 80.28 | 55,660 | -0.52(-0.64%) |
Apr 29, 2019 | 80.24 | 81.54 | 80.24 | 80.80 | 75,928 | +0.58(+0.72%) |
Apr 26, 2019 | 78.21 | 80.23 | 77.89 | 80.23 | 78,983 | +1.77(+2.25%) |
Apr 25, 2019 | 78.51 | 78.91 | 77.87 | 78.46 | 86,449 | -0.58(-0.73%) |
Apr 24, 2019 | 78.94 | 79.59 | 78.55 | 79.04 | 91,296 | -0.22(-0.27%) |
Apr 23, 2019 | 80.85 | 81.13 | 79.01 | 79.25 | 98,606 | -1.73(-2.13%) |
Apr 22, 2019 | 82.11 | 82.31 | 80.35 | 80.98 | 106,696 | -1.50(-1.82%) |
Apr 18, 2019 | 82.09 | 83.35 | 82.04 | 82.48 | 149,708 | +0.29(+0.36%) |
Apr 17, 2019 | 82.07 | 82.64 | 81.12 | 82.19 | 163,004 | +0.22(+0.27%) |
Apr 16, 2019 | 79.81 | 82.12 | 79.45 | 81.97 | 150,120 | +2.16(+2.71%) |
Apr 15, 2019 | 79.81 | 82.00 | 79.58 | 79.81 | 130,095 | -0.21(-0.26%) |
Apr 12, 2019 | 80.52 | 80.52 | 78.68 | 80.02 | 145,050 | +0.59(+0.75%) |
Apr 11, 2019 | 80.69 | 80.69 | 78.24 | 79.42 | 349,508 | -0.73(-0.91%) |
Apr 10, 2019 | 79.79 | 82.17 | 79.40 | 80.15 | 464,637 | -0.24(-0.29%) |
Apr 09, 2019 | 78.66 | 83.02 | 77.84 | 80.39 | 815,274 | -8.48(-9.54%) |
Apr 08, 2019 | 90.67 | 90.67 | 87.96 | 88.87 | 217,560 | -2.27(-2.49%) |
Apr 05, 2019 | 90.91 | 91.59 | 90.59 | 91.14 | 80,571 | +0.45(+0.50%) |
Apr 04, 2019 | 90.07 | 91.64 | 89.64 | 90.68 | 57,183 | +0.46(+0.51%) |
Apr 03, 2019 | 89.72 | 90.56 | 89.26 | 90.22 | 79,587 | +0.97(+1.09%) |
Apr 02, 2019 | 91.44 | 91.44 | 88.47 | 89.25 | 151,049 | -2.12(-2.32%) |
Apr 01, 2019 | 92.45 | 93.19 | 90.91 | 91.36 | 70,401 | -0.06(-0.06%) |
Mar 29, 2019 | 91.15 | 91.90 | 90.62 | 91.42 | 63,737 | +1.11(+1.22%) |
Mar 28, 2019 | 90.45 | 91.18 | 88.85 | 90.31 | 65,654 | -0.14(-0.16%) |
Mar 27, 2019 | 89.95 | 90.84 | 88.25 | 90.45 | 77,835 | +0.56(+0.62%) |
Mar 26, 2019 | 90.29 | 91.05 | 88.91 | 89.90 | 106,591 | +0.39(+0.43%) |
Mar 25, 2019 | 89.35 | 90.53 | 88.35 | 89.51 | 83,258 | +0.35(+0.39%) |
Mar 22, 2019 | 92.55 | 92.64 | 88.59 | 89.16 | 78,665 | -3.82(-4.10%) |
Mar 21, 2019 | 92.43 | 94.35 | 92.43 | 92.98 | 61,100 | +0.32(+0.35%) |
Mar 20, 2019 | 92.41 | 93.46 | 91.22 | 92.66 | 163,996 | +0.12(+0.13%) |
Mar 19, 2019 | 90.90 | 92.84 | 90.58 | 92.53 | 99,867 | +2.12(+2.34%) |
Mar 18, 2019 | 89.56 | 90.80 | 88.56 | 90.42 | 49,826 | +1.01(+1.13%) |
Mar 15, 2019 | 87.41 | 90.06 | 87.22 | 89.41 | 169,824 | +2.68(+3.09%) |
Mar 14, 2019 | 88.43 | 88.66 | 86.06 | 86.72 | 69,309 | -1.86(-2.10%) |
Mar 13, 2019 | 88.88 | 89.07 | 88.01 | 88.58 | 50,076 | +0.17(+0.19%) |
Mar 12, 2019 | 89.09 | 89.48 | 88.21 | 88.41 | 50,948 | -0.69(-0.77%) |
Mar 11, 2019 | 87.71 | 89.27 | 87.34 | 89.10 | 76,133 | +1.81(+2.08%) |
Mar 08, 2019 | 85.78 | 87.84 | 85.78 | 87.29 | 35,997 | +0.87(+1.01%) |
Mar 07, 2019 | 87.64 | 87.65 | 86.18 | 86.42 | 51,905 | -1.29(-1.48%) |
Mar 06, 2019 | 88.49 | 88.49 | 86.72 | 87.72 | 62,651 | -0.73(-0.82%) |
Mar 05, 2019 | 88.21 | 89.28 | 87.94 | 88.44 | 66,569 | +0.34(+0.39%) |
Mar 04, 2019 | 87.96 | 88.64 | 87.38 | 88.10 | 69,721 | +0.47(+0.54%) |