Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.53 | 80.12 | 79.14 | 79.20 | 1,115,491 | -1.86(-2.29%) |
May 30, 2019 | 80.90 | 81.51 | 80.56 | 81.05 | 539,305 | +0.41(+0.50%) |
May 29, 2019 | 80.68 | 81.15 | 80.18 | 80.65 | 2,213,945 | -0.52(-0.64%) |
May 28, 2019 | 82.05 | 82.35 | 81.06 | 81.17 | 1,574,197 | -0.54(-0.66%) |
May 24, 2019 | 82.52 | 82.85 | 81.65 | 81.71 | 1,066,582 | -0.37(-0.45%) |
May 23, 2019 | 81.86 | 82.10 | 81.33 | 82.08 | 1,240,472 | -0.72(-0.86%) |
May 22, 2019 | 83.29 | 83.56 | 82.77 | 82.79 | 1,075,887 | -0.83(-0.99%) |
May 21, 2019 | 82.94 | 83.75 | 82.82 | 83.63 | 1,127,438 | +1.27(+1.54%) |
May 20, 2019 | 82.51 | 83.08 | 82.06 | 82.36 | 813,162 | -0.72(-0.86%) |
May 17, 2019 | 82.86 | 83.71 | 82.80 | 83.07 | 783,677 | -0.67(-0.80%) |
May 16, 2019 | 83.29 | 83.89 | 82.93 | 83.74 | 717,406 | +0.79(+0.96%) |
May 15, 2019 | 81.79 | 83.31 | 81.24 | 82.95 | 975,225 | +0.73(+0.88%) |
May 14, 2019 | 81.67 | 83.04 | 81.67 | 82.22 | 927,673 | +0.88(+1.08%) |
May 13, 2019 | 81.01 | 81.71 | 80.42 | 81.34 | 1,283,865 | -1.42(-1.72%) |
May 10, 2019 | 82.08 | 83.03 | 80.75 | 82.77 | 774,784 | +0.13(+0.15%) |
May 09, 2019 | 81.66 | 82.78 | 81.20 | 82.64 | 628,704 | -0.04(-0.05%) |
May 08, 2019 | 82.59 | 83.29 | 82.10 | 82.68 | 979,257 | +0.03(+0.04%) |
May 07, 2019 | 82.68 | 83.68 | 82.05 | 82.65 | 1,510,853 | -1.03(-1.23%) |
May 06, 2019 | 82.96 | 83.73 | 82.45 | 83.67 | 985,731 | -0.80(-0.95%) |
May 03, 2019 | 84.67 | 84.83 | 84.24 | 84.48 | 1,084,367 | +0.32(+0.38%) |
May 02, 2019 | 83.61 | 84.48 | 83.28 | 84.16 | 1,007,455 | +0.64(+0.76%) |
May 01, 2019 | 85.59 | 85.84 | 83.48 | 83.52 | 1,767,208 | -1.75(-2.05%) |
Apr 30, 2019 | 84.97 | 85.34 | 84.52 | 85.27 | 1,746,534 | +0.71(+0.83%) |
Apr 29, 2019 | 84.90 | 85.09 | 84.23 | 84.56 | 1,085,668 | +0.14(+0.16%) |
Apr 26, 2019 | 83.16 | 84.47 | 82.90 | 84.43 | 1,083,747 | +1.34(+1.62%) |
Apr 25, 2019 | 83.65 | 84.06 | 82.66 | 83.08 | 1,144,745 | -1.15(-1.37%) |
Apr 24, 2019 | 84.42 | 84.88 | 84.22 | 84.24 | 724,425 | -0.18(-0.22%) |
Apr 23, 2019 | 83.67 | 84.71 | 83.58 | 84.42 | 779,041 | +0.65(+0.77%) |
Apr 22, 2019 | 83.19 | 83.87 | 82.89 | 83.77 | 471,703 | +0.13(+0.15%) |
Apr 18, 2019 | 83.36 | 83.71 | 82.95 | 83.65 | 986,343 | +0.72(+0.86%) |
Apr 17, 2019 | 83.88 | 83.88 | 82.88 | 82.93 | 620,147 | -0.15(-0.19%) |
Apr 16, 2019 | 83.18 | 83.41 | 82.61 | 83.08 | 713,886 | +0.28(+0.34%) |
Apr 15, 2019 | 83.10 | 83.37 | 82.54 | 82.80 | 684,336 | -0.18(-0.22%) |
Apr 12, 2019 | 82.24 | 83.09 | 82.20 | 82.99 | 1,302,750 | +0.98(+1.19%) |
Apr 11, 2019 | 81.36 | 82.08 | 81.20 | 82.01 | 504,504 | +0.73(+0.90%) |
Apr 10, 2019 | 81.03 | 81.36 | 80.70 | 81.28 | 579,665 | +0.47(+0.59%) |
Apr 09, 2019 | 81.40 | 81.41 | 80.67 | 80.80 | 663,866 | -1.03(-1.26%) |
Apr 08, 2019 | 81.30 | 81.88 | 80.85 | 81.84 | 781,440 | +0.32(+0.39%) |
Apr 05, 2019 | 81.31 | 81.55 | 81.12 | 81.52 | 666,420 | +0.27(+0.33%) |
Apr 04, 2019 | 81.81 | 81.95 | 80.86 | 81.25 | 1,012,273 | -0.31(-0.38%) |
Apr 03, 2019 | 81.43 | 81.85 | 81.10 | 81.56 | 1,549,702 | +0.59(+0.73%) |
Apr 02, 2019 | 81.24 | 81.25 | 80.67 | 80.97 | 1,330,636 | -0.27(-0.33%) |
Apr 01, 2019 | 80.97 | 81.30 | 80.67 | 81.24 | 1,229,267 | +1.00(+1.24%) |
Mar 29, 2019 | 80.03 | 80.39 | 79.88 | 80.24 | 1,330,255 | +0.72(+0.90%) |
Mar 28, 2019 | 78.38 | 79.61 | 78.38 | 79.53 | 933,782 | +1.50(+1.92%) |
Mar 27, 2019 | 78.08 | 78.32 | 77.47 | 78.03 | 874,490 | +0.03(+0.04%) |
Mar 26, 2019 | 77.61 | 78.08 | 77.27 | 78.00 | 920,112 | +1.00(+1.29%) |
Mar 25, 2019 | 76.90 | 77.20 | 76.52 | 77.00 | 1,170,323 | +0.20(+0.26%) |
Mar 22, 2019 | 79.45 | 79.60 | 76.75 | 76.80 | 1,650,281 | -2.64(-3.32%) |
Mar 21, 2019 | 77.90 | 79.47 | 77.90 | 79.44 | 836,774 | +1.24(+1.58%) |
Mar 20, 2019 | 78.34 | 78.77 | 77.54 | 78.20 | 1,148,493 | -0.22(-0.28%) |
Mar 19, 2019 | 79.46 | 79.61 | 78.17 | 78.42 | 1,356,166 | -0.65(-0.82%) |
Mar 18, 2019 | 78.14 | 79.07 | 78.14 | 79.07 | 961,126 | +0.92(+1.18%) |
Mar 15, 2019 | 78.06 | 78.43 | 77.87 | 78.15 | 1,932,049 | +0.15(+0.20%) |
Mar 14, 2019 | 78.05 | 78.38 | 77.53 | 78.00 | 1,162,716 | -0.29(-0.37%) |
Mar 13, 2019 | 77.81 | 78.63 | 77.54 | 78.29 | 1,461,533 | +0.92(+1.19%) |
Mar 12, 2019 | 77.68 | 77.87 | 77.30 | 77.37 | 1,002,982 | +0.05(+0.06%) |
Mar 11, 2019 | 75.86 | 77.41 | 75.63 | 77.32 | 1,560,576 | +1.40(+1.84%) |
Mar 08, 2019 | 75.46 | 76.09 | 75.22 | 75.92 | 927,661 | -0.28(-0.37%) |
Mar 07, 2019 | 76.47 | 76.48 | 75.35 | 76.20 | 1,568,840 | -0.32(-0.42%) |
Mar 06, 2019 | 76.61 | 76.86 | 76.47 | 76.52 | 1,059,768 | +0.11(+0.14%) |
Mar 05, 2019 | 76.81 | 76.99 | 76.38 | 76.41 | 972,530 | -0.34(-0.44%) |
Mar 04, 2019 | 77.23 | 77.72 | 76.20 | 76.75 | 1,856,902 | -0.07(-0.09%) |