Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.42 | 80.22 | 79.35 | 79.56 | 245,759 | -0.52(-0.65%) |
May 30, 2019 | 80.17 | 80.90 | 79.84 | 80.08 | 170,960 | +0.17(+0.22%) |
May 29, 2019 | 79.75 | 80.12 | 79.09 | 79.91 | 243,595 | -0.05(-0.06%) |
May 28, 2019 | 80.72 | 80.73 | 79.86 | 79.95 | 195,086 | -0.58(-0.72%) |
May 24, 2019 | 80.95 | 81.10 | 80.32 | 80.53 | 119,879 | +0.09(+0.11%) |
May 23, 2019 | 80.91 | 81.41 | 80.24 | 80.45 | 392,431 | -1.11(-1.36%) |
May 22, 2019 | 81.09 | 81.91 | 81.02 | 81.56 | 243,392 | +0.17(+0.21%) |
May 21, 2019 | 80.64 | 81.64 | 80.49 | 81.39 | 211,784 | +1.37(+1.72%) |
May 20, 2019 | 81.08 | 81.08 | 79.76 | 80.01 | 384,477 | -1.27(-1.56%) |
May 17, 2019 | 81.32 | 82.10 | 81.24 | 81.28 | 406,909 | -0.48(-0.59%) |
May 16, 2019 | 81.62 | 82.06 | 81.25 | 81.76 | 279,122 | +0.39(+0.48%) |
May 15, 2019 | 79.72 | 81.52 | 79.64 | 81.38 | 379,624 | +1.25(+1.56%) |
May 14, 2019 | 79.28 | 80.69 | 79.28 | 80.13 | 270,499 | +1.11(+1.41%) |
May 13, 2019 | 79.22 | 79.40 | 78.78 | 79.02 | 460,221 | -1.51(-1.87%) |
May 10, 2019 | 81.08 | 81.29 | 79.91 | 80.52 | 557,819 | -1.17(-1.43%) |
May 09, 2019 | 82.58 | 82.97 | 80.42 | 81.69 | 610,113 | -1.30(-1.56%) |
May 08, 2019 | 82.30 | 83.51 | 82.18 | 82.99 | 319,311 | +0.55(+0.67%) |
May 07, 2019 | 83.46 | 83.65 | 82.20 | 82.44 | 442,015 | -1.62(-1.93%) |
May 06, 2019 | 82.55 | 84.35 | 82.47 | 84.06 | 348,654 | +0.23(+0.28%) |
May 03, 2019 | 81.66 | 84.07 | 81.66 | 83.83 | 354,985 | +2.35(+2.88%) |
May 02, 2019 | 80.90 | 81.72 | 80.31 | 81.48 | 300,731 | +0.40(+0.49%) |
May 01, 2019 | 80.83 | 82.01 | 80.81 | 81.09 | 588,411 | +0.80(+1.00%) |
Apr 30, 2019 | 80.24 | 80.47 | 79.37 | 80.28 | 233,952 | -0.13(-0.16%) |
Apr 29, 2019 | 80.19 | 80.85 | 79.85 | 80.41 | 297,510 | +0.20(+0.25%) |
Apr 26, 2019 | 79.89 | 80.28 | 79.65 | 80.21 | 207,385 | +0.33(+0.41%) |
Apr 25, 2019 | 80.52 | 80.52 | 79.53 | 79.88 | 210,951 | -0.73(-0.91%) |
Apr 24, 2019 | 79.62 | 80.96 | 79.57 | 80.61 | 381,628 | +0.84(+1.05%) |
Apr 23, 2019 | 79.26 | 79.91 | 78.98 | 79.77 | 193,146 | +0.69(+0.87%) |
Apr 22, 2019 | 79.17 | 79.52 | 78.70 | 79.08 | 163,443 | -0.37(-0.46%) |
Apr 18, 2019 | 78.91 | 79.59 | 78.28 | 79.45 | 248,034 | +0.71(+0.90%) |
Apr 17, 2019 | 79.18 | 79.59 | 78.57 | 78.75 | 377,130 | -0.07(-0.09%) |
Apr 16, 2019 | 78.17 | 78.90 | 77.96 | 78.81 | 146,161 | +1.02(+1.30%) |
Apr 15, 2019 | 78.80 | 78.82 | 77.49 | 77.80 | 243,263 | -0.87(-1.11%) |
Apr 12, 2019 | 78.43 | 78.73 | 78.15 | 78.67 | 185,767 | +0.69(+0.88%) |
Apr 11, 2019 | 77.91 | 78.19 | 77.48 | 77.98 | 219,171 | +0.25(+0.32%) |
Apr 10, 2019 | 77.66 | 78.03 | 77.51 | 77.73 | 210,026 | +0.15(+0.20%) |
Apr 09, 2019 | 78.58 | 78.71 | 77.38 | 77.58 | 205,372 | -1.42(-1.80%) |
Apr 08, 2019 | 78.88 | 79.16 | 78.36 | 79.00 | 217,225 | -0.06(-0.07%) |
Apr 05, 2019 | 77.82 | 79.21 | 77.79 | 79.06 | 233,450 | +1.43(+1.84%) |
Apr 04, 2019 | 77.32 | 77.66 | 76.94 | 77.62 | 343,328 | +0.39(+0.50%) |
Apr 03, 2019 | 76.76 | 77.32 | 76.39 | 77.24 | 455,864 | +0.79(+1.04%) |
Apr 02, 2019 | 75.89 | 76.68 | 75.43 | 76.44 | 232,000 | +0.53(+0.70%) |
Apr 01, 2019 | 75.47 | 76.16 | 75.14 | 75.91 | 317,844 | +0.96(+1.28%) |
Mar 29, 2019 | 75.10 | 75.64 | 74.35 | 74.95 | 362,504 | +0.06(+0.08%) |
Mar 28, 2019 | 73.96 | 74.92 | 73.83 | 74.89 | 212,100 | +1.02(+1.38%) |
Mar 27, 2019 | 74.31 | 74.77 | 73.47 | 73.87 | 206,747 | -0.37(-0.49%) |
Mar 26, 2019 | 73.98 | 74.45 | 73.59 | 74.24 | 186,987 | +0.40(+0.54%) |
Mar 25, 2019 | 74.54 | 74.58 | 73.75 | 73.84 | 215,213 | -0.76(-1.02%) |
Mar 22, 2019 | 74.70 | 75.15 | 74.28 | 74.60 | 478,463 | -0.38(-0.50%) |
Mar 21, 2019 | 74.28 | 75.05 | 74.02 | 74.98 | 239,207 | +0.59(+0.79%) |
Mar 20, 2019 | 74.99 | 74.99 | 74.03 | 74.39 | 214,118 | -0.72(-0.96%) |
Mar 19, 2019 | 75.60 | 76.10 | 75.03 | 75.12 | 484,107 | -0.19(-0.26%) |
Mar 18, 2019 | 75.31 | 75.50 | 74.73 | 75.31 | 200,308 | +0.26(+0.35%) |
Mar 15, 2019 | 75.14 | 75.87 | 74.96 | 75.05 | 317,178 | +0.01(+0.01%) |
Mar 14, 2019 | 75.31 | 75.90 | 74.67 | 75.04 | 237,092 | -0.51(-0.68%) |
Mar 13, 2019 | 75.40 | 76.07 | 75.11 | 75.55 | 347,569 | +0.42(+0.56%) |
Mar 12, 2019 | 75.57 | 75.69 | 75.02 | 75.12 | 266,817 | -0.23(-0.31%) |
Mar 11, 2019 | 76.18 | 76.42 | 75.12 | 75.36 | 291,492 | -0.71(-0.94%) |
Mar 08, 2019 | 75.78 | 76.12 | 74.69 | 76.07 | 355,347 | +0.18(+0.24%) |
Mar 07, 2019 | 77.51 | 77.54 | 75.82 | 75.89 | 224,550 | -1.99(-2.55%) |
Mar 06, 2019 | 78.37 | 78.67 | 77.80 | 77.87 | 202,701 | -0.38(-0.48%) |
Mar 05, 2019 | 77.31 | 78.38 | 77.18 | 78.25 | 249,678 | +0.94(+1.21%) |
Mar 04, 2019 | 77.68 | 78.24 | 76.93 | 77.31 | 255,877 | -0.17(-0.22%) |