Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.21 | 79.53 | 77.84 | 77.98 | 3,067,207 | -2.25(-2.81%) |
May 30, 2019 | 81.32 | 81.91 | 79.62 | 80.23 | 1,497,584 | -0.99(-1.22%) |
May 29, 2019 | 80.11 | 81.33 | 79.50 | 81.22 | 1,739,837 | +0.63(+0.78%) |
May 28, 2019 | 82.06 | 82.56 | 80.54 | 80.60 | 2,220,492 | -1.84(-2.24%) |
May 24, 2019 | 81.61 | 82.53 | 81.49 | 82.44 | 1,276,810 | +1.39(+1.71%) |
May 23, 2019 | 82.10 | 82.10 | 80.46 | 81.05 | 1,744,575 | -1.83(-2.20%) |
May 22, 2019 | 83.24 | 83.69 | 82.87 | 82.88 | 1,230,372 | -0.85(-1.02%) |
May 21, 2019 | 83.52 | 83.79 | 83.18 | 83.73 | 2,047,298 | +0.74(+0.90%) |
May 20, 2019 | 82.10 | 83.44 | 81.73 | 82.98 | 1,607,847 | +0.76(+0.93%) |
May 17, 2019 | 81.76 | 82.98 | 81.67 | 82.22 | 1,671,690 | -0.40(-0.48%) |
May 16, 2019 | 81.61 | 83.15 | 81.45 | 82.62 | 1,796,021 | +1.45(+1.79%) |
May 15, 2019 | 80.19 | 81.79 | 79.22 | 81.17 | 2,092,180 | +0.11(+0.13%) |
May 14, 2019 | 80.13 | 81.78 | 80.01 | 81.06 | 1,753,961 | +1.56(+1.96%) |
May 13, 2019 | 80.36 | 80.71 | 79.30 | 79.50 | 2,003,624 | -2.59(-3.15%) |
May 10, 2019 | 81.41 | 82.43 | 80.21 | 82.09 | 1,485,262 | +0.54(+0.66%) |
May 09, 2019 | 80.57 | 81.69 | 79.89 | 81.55 | 2,478,471 | -0.02(-0.02%) |
May 08, 2019 | 82.44 | 82.86 | 81.52 | 81.57 | 2,414,866 | -1.25(-1.51%) |
May 07, 2019 | 83.55 | 83.73 | 82.18 | 82.82 | 2,103,228 | -1.82(-2.15%) |
May 06, 2019 | 83.22 | 85.06 | 83.07 | 84.63 | 2,441,601 | -0.59(-0.69%) |
May 03, 2019 | 84.28 | 85.26 | 84.19 | 85.22 | 1,874,138 | +1.21(+1.44%) |
May 02, 2019 | 83.77 | 84.32 | 83.31 | 84.01 | 2,281,475 | +0.31(+0.37%) |
May 01, 2019 | 83.68 | 84.52 | 83.39 | 83.70 | 2,445,367 | -0.23(-0.27%) |
Apr 30, 2019 | 84.10 | 84.32 | 82.80 | 83.93 | 2,445,872 | +0.41(+0.49%) |
Apr 29, 2019 | 84.85 | 85.33 | 83.43 | 83.52 | 2,728,040 | -1.22(-1.44%) |
Apr 26, 2019 | 82.00 | 85.11 | 82.00 | 84.74 | 4,767,528 | +5.14(+6.45%) |
Apr 25, 2019 | 79.30 | 80.25 | 78.99 | 79.61 | 2,362,016 | +0.24(+0.30%) |
Apr 24, 2019 | 79.56 | 80.11 | 79.14 | 79.37 | 1,946,547 | -0.36(-0.45%) |
Apr 23, 2019 | 79.39 | 80.14 | 79.02 | 79.73 | 1,978,791 | +0.52(+0.66%) |
Apr 22, 2019 | 79.44 | 79.77 | 78.94 | 79.21 | 1,173,348 | -0.45(-0.57%) |
Apr 18, 2019 | 79.30 | 79.82 | 79.11 | 79.66 | 1,563,773 | +0.17(+0.22%) |
Apr 17, 2019 | 79.65 | 79.79 | 78.93 | 79.49 | 2,467,986 | +0.01(+0.01%) |
Apr 16, 2019 | 79.06 | 79.88 | 78.69 | 79.48 | 2,088,684 | +0.93(+1.19%) |
Apr 15, 2019 | 79.39 | 79.52 | 78.25 | 78.55 | 1,344,312 | -0.86(-1.08%) |
Apr 12, 2019 | 78.97 | 80.18 | 78.60 | 79.41 | 1,810,649 | +1.43(+1.83%) |
Apr 11, 2019 | 77.86 | 78.38 | 77.41 | 77.98 | 1,538,456 | +0.56(+0.72%) |
Apr 10, 2019 | 77.09 | 77.55 | 76.42 | 77.42 | 1,563,086 | +0.48(+0.62%) |
Apr 09, 2019 | 77.30 | 77.49 | 76.48 | 76.94 | 1,340,653 | -0.85(-1.09%) |
Apr 08, 2019 | 77.57 | 77.88 | 77.11 | 77.79 | 2,237,834 | -0.45(-0.58%) |
Apr 05, 2019 | 78.66 | 78.88 | 77.66 | 78.24 | 1,718,845 | -0.14(-0.18%) |
Apr 04, 2019 | 77.32 | 78.42 | 76.96 | 78.39 | 2,363,950 | +1.26(+1.63%) |
Apr 03, 2019 | 76.95 | 77.93 | 76.78 | 77.13 | 3,155,164 | +0.57(+0.74%) |
Apr 02, 2019 | 76.40 | 77.36 | 75.95 | 76.56 | 2,590,568 | +0.18(+0.24%) |
Apr 01, 2019 | 74.45 | 76.74 | 74.38 | 76.38 | 3,358,612 | +2.52(+3.42%) |
Mar 29, 2019 | 73.90 | 74.43 | 73.61 | 73.86 | 3,257,952 | +0.66(+0.90%) |
Mar 28, 2019 | 72.63 | 73.29 | 72.37 | 73.20 | 1,403,115 | +0.80(+1.11%) |
Mar 27, 2019 | 72.67 | 73.20 | 72.16 | 72.39 | 2,059,388 | -0.53(-0.73%) |
Mar 26, 2019 | 72.33 | 72.94 | 71.80 | 72.92 | 1,845,610 | +1.18(+1.64%) |
Mar 25, 2019 | 72.20 | 72.77 | 70.93 | 71.75 | 2,574,428 | -0.58(-0.80%) |
Mar 22, 2019 | 74.26 | 74.38 | 72.04 | 72.33 | 3,450,742 | -2.61(-3.49%) |
Mar 21, 2019 | 74.32 | 75.50 | 73.67 | 74.94 | 2,842,019 | +0.08(+0.11%) |
Mar 20, 2019 | 76.06 | 76.15 | 74.85 | 74.86 | 2,721,897 | -1.46(-1.91%) |
Mar 19, 2019 | 77.19 | 77.63 | 76.09 | 76.31 | 2,590,522 | -0.44(-0.58%) |
Mar 18, 2019 | 76.28 | 77.41 | 76.28 | 76.76 | 2,580,405 | +0.52(+0.68%) |
Mar 15, 2019 | 75.14 | 76.41 | 74.98 | 76.24 | 3,310,933 | +1.01(+1.35%) |
Mar 14, 2019 | 75.60 | 75.90 | 75.21 | 75.23 | 1,985,307 | -0.48(-0.63%) |
Mar 13, 2019 | 75.37 | 76.24 | 75.22 | 75.71 | 1,968,608 | +0.71(+0.95%) |
Mar 12, 2019 | 75.03 | 75.97 | 74.80 | 74.99 | 2,381,622 | +0.09(+0.12%) |
Mar 11, 2019 | 74.10 | 75.28 | 74.01 | 74.90 | 3,237,017 | +1.34(+1.82%) |
Mar 08, 2019 | 72.73 | 73.62 | 72.40 | 73.57 | 2,335,815 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.40 | 73.06 | 73.48 | 3,357,615 | -1.11(-1.49%) |
Mar 06, 2019 | 74.82 | 75.46 | 74.58 | 74.60 | 1,895,063 | -0.42(-0.55%) |
Mar 05, 2019 | 75.31 | 75.56 | 73.83 | 75.01 | 2,166,719 | -0.31(-0.41%) |
Mar 04, 2019 | 76.21 | 76.78 | 74.60 | 75.32 | 3,228,016 | -0.86(-1.13%) |