Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.41 | 74.41 | 70.37 | 71.15 | 1,192,208 | -4.31(-5.71%) |
May 30, 2019 | 74.95 | 76.81 | 74.51 | 75.46 | 442,030 | +0.58(+0.78%) |
May 29, 2019 | 74.77 | 75.23 | 73.69 | 74.88 | 342,771 | -0.28(-0.38%) |
May 28, 2019 | 76.55 | 77.06 | 74.93 | 75.16 | 463,022 | -1.19(-1.56%) |
May 24, 2019 | 77.26 | 77.26 | 76.05 | 76.35 | 334,037 | -0.11(-0.15%) |
May 23, 2019 | 78.03 | 78.03 | 75.73 | 76.47 | 615,997 | -2.61(-3.30%) |
May 22, 2019 | 78.35 | 79.63 | 77.42 | 79.08 | 593,281 | -0.53(-0.67%) |
May 21, 2019 | 79.02 | 79.73 | 77.57 | 79.61 | 765,658 | +3.62(+4.76%) |
May 20, 2019 | 74.92 | 76.09 | 74.35 | 75.99 | 496,954 | +0.08(+0.10%) |
May 17, 2019 | 78.04 | 78.04 | 75.83 | 75.91 | 665,926 | -2.97(-3.77%) |
May 16, 2019 | 78.70 | 79.95 | 78.56 | 78.88 | 369,613 | +0.36(+0.46%) |
May 15, 2019 | 78.03 | 78.99 | 77.03 | 78.52 | 516,317 | +0.14(+0.18%) |
May 14, 2019 | 76.54 | 78.79 | 75.89 | 78.38 | 707,385 | +2.21(+2.90%) |
May 13, 2019 | 75.66 | 76.83 | 72.90 | 76.17 | 1,196,096 | -2.33(-2.96%) |
May 10, 2019 | 79.14 | 79.48 | 76.35 | 78.49 | 917,980 | -0.98(-1.24%) |
May 09, 2019 | 79.05 | 80.00 | 77.49 | 79.47 | 1,284,499 | -0.78(-0.97%) |
May 08, 2019 | 82.17 | 82.94 | 80.17 | 80.25 | 1,213,441 | -2.01(-2.44%) |
May 07, 2019 | 83.76 | 84.90 | 81.47 | 82.26 | 1,035,026 | -2.70(-3.17%) |
May 06, 2019 | 88.04 | 88.04 | 83.35 | 84.96 | 1,391,573 | -4.62(-5.15%) |
May 03, 2019 | 90.63 | 91.25 | 88.78 | 89.57 | 559,405 | -0.65(-0.72%) |
May 02, 2019 | 87.56 | 90.30 | 87.09 | 90.22 | 990,332 | +3.60(+4.16%) |
May 01, 2019 | 85.76 | 87.97 | 84.90 | 86.62 | 1,018,152 | +1.37(+1.61%) |
Apr 30, 2019 | 85.51 | 85.85 | 83.58 | 85.25 | 865,929 | -0.05(-0.06%) |
Apr 29, 2019 | 86.31 | 87.27 | 85.14 | 85.30 | 889,922 | -0.88(-1.02%) |
Apr 26, 2019 | 84.59 | 87.10 | 83.64 | 86.18 | 905,994 | +2.35(+2.81%) |
Apr 25, 2019 | 85.29 | 85.77 | 83.66 | 83.83 | 1,067,447 | -1.76(-2.06%) |
Apr 24, 2019 | 87.70 | 88.07 | 84.77 | 85.59 | 1,607,208 | -0.86(-0.99%) |
Apr 23, 2019 | 88.51 | 90.07 | 84.75 | 86.44 | 2,464,390 | -1.08(-1.23%) |
Apr 22, 2019 | 87.01 | 88.00 | 86.56 | 87.52 | 802,623 | +0.16(+0.18%) |
Apr 18, 2019 | 87.11 | 87.99 | 86.43 | 87.36 | 679,382 | +0.34(+0.39%) |
Apr 17, 2019 | 87.80 | 88.56 | 86.85 | 87.03 | 908,686 | -0.28(-0.32%) |
Apr 16, 2019 | 86.05 | 87.85 | 85.20 | 87.31 | 559,747 | +1.93(+2.26%) |
Apr 15, 2019 | 85.43 | 86.56 | 84.73 | 85.38 | 768,439 | +0.09(+0.10%) |
Apr 12, 2019 | 84.37 | 85.48 | 84.06 | 85.29 | 572,974 | +1.33(+1.58%) |
Apr 11, 2019 | 84.01 | 85.06 | 83.38 | 83.97 | 636,274 | +0.21(+0.25%) |
Apr 10, 2019 | 82.65 | 83.77 | 82.27 | 83.76 | 575,891 | +1.52(+1.85%) |
Apr 09, 2019 | 83.97 | 84.30 | 81.82 | 82.23 | 657,262 | -2.19(-2.60%) |
Apr 08, 2019 | 82.64 | 84.45 | 82.07 | 84.43 | 1,187,074 | +3.75(+4.65%) |
Apr 05, 2019 | 79.93 | 80.95 | 78.10 | 80.68 | 1,192,425 | +1.48(+1.86%) |
Apr 04, 2019 | 77.59 | 80.04 | 77.59 | 79.20 | 655,873 | +1.63(+2.10%) |
Apr 03, 2019 | 76.05 | 77.98 | 76.05 | 77.57 | 585,335 | +1.82(+2.40%) |
Apr 02, 2019 | 76.08 | 76.40 | 75.05 | 75.75 | 399,358 | -0.52(-0.68%) |
Apr 01, 2019 | 75.42 | 76.85 | 75.42 | 76.27 | 521,789 | +1.61(+2.16%) |
Mar 29, 2019 | 75.47 | 75.72 | 74.30 | 74.66 | 774,256 | -0.92(-1.22%) |
Mar 28, 2019 | 74.71 | 76.41 | 74.62 | 75.58 | 567,113 | +1.43(+1.93%) |
Mar 27, 2019 | 73.12 | 74.70 | 73.12 | 74.15 | 500,392 | +1.41(+1.93%) |
Mar 26, 2019 | 71.75 | 73.55 | 71.45 | 72.75 | 787,973 | +1.78(+2.50%) |
Mar 25, 2019 | 70.37 | 71.84 | 69.69 | 70.97 | 635,954 | +0.59(+0.84%) |
Mar 22, 2019 | 72.69 | 73.25 | 70.33 | 70.38 | 626,122 | -2.74(-3.75%) |
Mar 21, 2019 | 71.90 | 73.98 | 71.72 | 73.12 | 811,309 | +1.14(+1.58%) |
Mar 20, 2019 | 74.63 | 74.95 | 71.73 | 71.98 | 868,513 | -2.87(-3.84%) |
Mar 19, 2019 | 78.76 | 78.93 | 74.62 | 74.85 | 746,302 | -2.55(-3.29%) |
Mar 18, 2019 | 76.53 | 77.51 | 75.92 | 77.40 | 506,676 | +0.88(+1.16%) |
Mar 15, 2019 | 75.71 | 77.14 | 75.51 | 76.51 | 829,891 | +1.10(+1.45%) |
Mar 14, 2019 | 76.70 | 76.71 | 75.31 | 75.42 | 628,389 | -1.52(-1.98%) |
Mar 13, 2019 | 78.43 | 78.98 | 76.70 | 76.94 | 557,151 | -1.27(-1.63%) |
Mar 12, 2019 | 76.29 | 78.30 | 75.65 | 78.21 | 684,049 | +2.19(+2.89%) |
Mar 11, 2019 | 75.65 | 76.10 | 74.53 | 76.02 | 629,719 | +0.74(+0.99%) |
Mar 08, 2019 | 75.01 | 75.48 | 74.32 | 75.27 | 503,769 | -0.50(-0.65%) |
Mar 07, 2019 | 77.98 | 77.98 | 75.51 | 75.77 | 609,090 | -2.33(-2.99%) |
Mar 06, 2019 | 78.77 | 79.26 | 78.10 | 78.10 | 833,367 | -0.74(-0.94%) |
Mar 05, 2019 | 80.18 | 80.79 | 77.27 | 78.85 | 1,064,837 | -1.49(-1.85%) |
Mar 04, 2019 | 78.11 | 81.68 | 77.93 | 80.33 | 1,731,050 | +3.02(+3.91%) |