Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.28 | 78.62 | 77.01 | 78.31 | 216,595 | -0.03(-0.04%) |
May 30, 2019 | 78.79 | 79.57 | 78.02 | 78.34 | 111,521 | -0.09(-0.11%) |
May 29, 2019 | 78.23 | 79.00 | 78.12 | 78.43 | 98,003 | +0.20(+0.26%) |
May 28, 2019 | 78.50 | 79.23 | 78.14 | 78.22 | 109,335 | -0.05(-0.06%) |
May 24, 2019 | 78.35 | 79.14 | 78.20 | 78.27 | 123,820 | +0.37(+0.48%) |
May 23, 2019 | 77.97 | 78.03 | 76.83 | 77.90 | 167,291 | -1.03(-1.30%) |
May 22, 2019 | 79.59 | 80.10 | 78.67 | 78.92 | 79,981 | -1.04(-1.30%) |
May 21, 2019 | 78.75 | 80.06 | 78.75 | 79.96 | 110,588 | +1.83(+2.35%) |
May 20, 2019 | 78.05 | 78.58 | 77.03 | 78.13 | 193,355 | -0.59(-0.76%) |
May 17, 2019 | 79.20 | 79.67 | 78.29 | 78.72 | 179,372 | -1.14(-1.43%) |
May 16, 2019 | 80.36 | 80.48 | 79.33 | 79.87 | 141,554 | -0.25(-0.31%) |
May 15, 2019 | 79.72 | 80.48 | 79.38 | 80.11 | 67,031 | -0.11(-0.13%) |
May 14, 2019 | 79.46 | 80.87 | 78.86 | 80.22 | 189,675 | +0.92(+1.16%) |
May 13, 2019 | 79.47 | 79.83 | 78.45 | 79.30 | 181,391 | -2.25(-2.75%) |
May 10, 2019 | 81.16 | 81.89 | 79.78 | 81.54 | 88,487 | -0.18(-0.22%) |
May 09, 2019 | 80.30 | 81.83 | 79.81 | 81.73 | 102,859 | +0.59(+0.73%) |
May 08, 2019 | 81.53 | 82.00 | 80.98 | 81.13 | 91,996 | -0.59(-0.73%) |
May 07, 2019 | 82.59 | 83.10 | 80.75 | 81.73 | 181,827 | -2.24(-2.66%) |
May 06, 2019 | 82.94 | 84.08 | 81.73 | 83.96 | 173,878 | +0.98(+1.18%) |
May 03, 2019 | 81.36 | 83.56 | 80.84 | 82.98 | 160,716 | +2.04(+2.52%) |
May 02, 2019 | 80.82 | 81.08 | 79.47 | 80.94 | 114,168 | -0.36(-0.45%) |
May 01, 2019 | 81.97 | 82.25 | 81.07 | 81.30 | 277,159 | -0.82(-0.99%) |
Apr 30, 2019 | 82.58 | 82.89 | 81.27 | 82.12 | 164,689 | -0.16(-0.20%) |
Apr 29, 2019 | 81.89 | 82.71 | 81.25 | 82.28 | 144,282 | +0.69(+0.85%) |
Apr 26, 2019 | 81.48 | 81.82 | 80.99 | 81.59 | 98,806 | +0.26(+0.32%) |
Apr 25, 2019 | 82.70 | 82.70 | 80.65 | 81.33 | 128,009 | -1.54(-1.86%) |
Apr 24, 2019 | 82.12 | 82.96 | 81.83 | 82.88 | 135,080 | +0.96(+1.17%) |
Apr 23, 2019 | 81.35 | 82.58 | 80.67 | 81.92 | 134,479 | +0.73(+0.90%) |
Apr 22, 2019 | 82.07 | 82.07 | 80.74 | 81.19 | 138,124 | -1.06(-1.29%) |
Apr 18, 2019 | 81.60 | 82.84 | 81.23 | 82.25 | 163,321 | +0.76(+0.93%) |
Apr 17, 2019 | 81.69 | 81.97 | 80.79 | 81.50 | 127,951 | +0.23(+0.28%) |
Apr 16, 2019 | 80.72 | 81.30 | 80.21 | 81.27 | 196,608 | +0.88(+1.10%) |
Apr 15, 2019 | 80.48 | 80.58 | 79.85 | 80.38 | 107,976 | -0.06(-0.07%) |
Apr 12, 2019 | 80.92 | 81.24 | 79.65 | 80.44 | 273,175 | +0.32(+0.40%) |
Apr 11, 2019 | 80.35 | 81.14 | 79.73 | 80.12 | 165,926 | -0.11(-0.13%) |
Apr 10, 2019 | 78.70 | 80.32 | 78.40 | 80.23 | 143,261 | +1.62(+2.06%) |
Apr 09, 2019 | 80.03 | 80.07 | 78.40 | 78.61 | 217,499 | -2.01(-2.49%) |
Apr 08, 2019 | 79.67 | 80.63 | 79.09 | 80.61 | 72,343 | +0.61(+0.77%) |
Apr 05, 2019 | 79.44 | 80.00 | 78.69 | 80.00 | 226,899 | +0.88(+1.12%) |
Apr 04, 2019 | 79.62 | 80.15 | 78.56 | 79.12 | 132,782 | -0.39(-0.49%) |
Apr 03, 2019 | 78.67 | 79.63 | 78.32 | 79.51 | 139,732 | +1.54(+1.97%) |
Apr 02, 2019 | 78.94 | 79.52 | 77.89 | 77.97 | 127,861 | -0.93(-1.18%) |
Apr 01, 2019 | 78.21 | 79.67 | 78.21 | 78.91 | 130,421 | +1.36(+1.76%) |
Mar 29, 2019 | 76.94 | 77.82 | 76.92 | 77.54 | 133,721 | +1.33(+1.75%) |
Mar 28, 2019 | 76.53 | 77.10 | 75.34 | 76.21 | 115,567 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.56 | 75.64 | 76.19 | 178,286 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.25 | 74.71 | 75.56 | 105,368 | +1.27(+1.70%) |
Mar 25, 2019 | 73.94 | 74.59 | 73.06 | 74.29 | 131,361 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,532 | -3.97(-5.11%) |
Mar 21, 2019 | 76.47 | 78.41 | 76.24 | 77.76 | 106,584 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,566 | -0.41(-0.54%) |
Mar 19, 2019 | 77.67 | 78.17 | 76.66 | 77.06 | 102,252 | -0.10(-0.12%) |
Mar 18, 2019 | 76.02 | 77.19 | 76.02 | 77.16 | 174,457 | +1.36(+1.80%) |
Mar 15, 2019 | 75.97 | 76.67 | 75.58 | 75.80 | 296,105 | +0.12(+0.16%) |
Mar 14, 2019 | 75.81 | 76.18 | 75.27 | 75.67 | 89,730 | -0.42(-0.55%) |
Mar 13, 2019 | 76.26 | 76.75 | 75.95 | 76.09 | 126,935 | +0.24(+0.32%) |
Mar 12, 2019 | 76.30 | 76.42 | 75.52 | 75.85 | 221,260 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.17 | 76.27 | 158,378 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.85 | 75.03 | 166,552 | -0.59(-0.79%) |
Mar 07, 2019 | 76.32 | 76.54 | 75.14 | 75.62 | 111,689 | -0.81(-1.05%) |
Mar 06, 2019 | 76.97 | 77.72 | 76.41 | 76.43 | 258,691 | -0.42(-0.55%) |
Mar 05, 2019 | 76.92 | 77.57 | 76.67 | 76.85 | 183,106 | -0.09(-0.11%) |
Mar 04, 2019 | 77.64 | 77.88 | 76.59 | 76.94 | 197,593 | -0.40(-0.52%) |