Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.63 | 93.19 | 89.63 | 92.84 | 321,900 | +2.07(+2.28%) |
May 30, 2019 | 88.36 | 90.87 | 88.21 | 90.77 | 412,748 | +2.42(+2.74%) |
May 29, 2019 | 91.75 | 91.83 | 88.01 | 88.35 | 476,701 | -4.50(-4.85%) |
May 28, 2019 | 89.95 | 93.50 | 89.47 | 92.85 | 5,064,791 | +3.39(+3.79%) |
May 24, 2019 | 88.88 | 89.93 | 87.60 | 89.46 | 413,500 | +1.00(+1.13%) |
May 23, 2019 | 88.46 | 88.85 | 85.97 | 88.46 | 454,086 | -0.88(-0.99%) |
May 22, 2019 | 87.72 | 89.71 | 87.40 | 89.34 | 408,877 | +1.95(+2.23%) |
May 21, 2019 | 85.83 | 87.88 | 85.83 | 87.39 | 319,370 | +2.77(+3.27%) |
May 20, 2019 | 84.72 | 86.14 | 82.60 | 84.62 | 192,339 | +0.58(+0.69%) |
May 17, 2019 | 85.51 | 86.38 | 83.30 | 84.04 | 234,900 | -2.38(-2.75%) |
May 16, 2019 | 83.21 | 86.97 | 82.54 | 86.42 | 401,326 | +3.21(+3.86%) |
May 15, 2019 | 80.39 | 83.54 | 79.59 | 83.21 | 282,056 | +2.05(+2.53%) |
May 14, 2019 | 80.25 | 83.05 | 79.14 | 81.16 | 298,019 | +1.55(+1.95%) |
May 13, 2019 | 83.13 | 84.94 | 79.44 | 79.61 | 294,375 | -5.88(-6.88%) |
May 10, 2019 | 79.31 | 85.70 | 75.00 | 85.49 | 656,300 | +5.49(+6.86%) |
May 09, 2019 | 81.56 | 82.52 | 79.25 | 80.00 | 379,017 | -3.19(-3.83%) |
May 08, 2019 | 81.49 | 84.56 | 80.51 | 83.19 | 256,133 | +2.12(+2.62%) |
May 07, 2019 | 81.85 | 82.31 | 79.39 | 81.07 | 252,050 | -1.72(-2.08%) |
May 06, 2019 | 82.22 | 83.42 | 81.00 | 82.79 | 300,131 | -1.56(-1.85%) |
May 03, 2019 | 83.28 | 84.64 | 82.48 | 84.35 | 256,000 | +1.45(+1.75%) |
May 02, 2019 | 82.31 | 83.85 | 81.19 | 82.90 | 221,880 | -0.02(-0.02%) |
May 01, 2019 | 84.33 | 85.00 | 82.19 | 82.92 | 108,161 | -1.07(-1.27%) |
Apr 30, 2019 | 81.74 | 84.06 | 80.60 | 83.99 | 172,234 | +1.96(+2.39%) |
Apr 29, 2019 | 83.00 | 83.45 | 81.49 | 82.03 | 117,432 | -0.97(-1.17%) |
Apr 26, 2019 | 80.84 | 83.16 | 80.83 | 83.00 | 119,700 | +2.16(+2.67%) |
Apr 25, 2019 | 83.02 | 83.02 | 80.39 | 80.84 | 160,349 | -1.97(-2.38%) |
Apr 24, 2019 | 83.60 | 84.19 | 80.34 | 82.81 | 325,931 | -0.84(-1.00%) |
Apr 23, 2019 | 80.44 | 83.75 | 80.17 | 83.65 | 276,421 | +3.56(+4.44%) |
Apr 22, 2019 | 78.28 | 80.39 | 78.25 | 80.09 | 104,162 | +1.49(+1.90%) |
Apr 18, 2019 | 78.52 | 79.78 | 77.50 | 78.60 | 193,400 | +0.23(+0.29%) |
Apr 17, 2019 | 81.62 | 81.83 | 78.05 | 78.37 | 232,625 | -2.60(-3.21%) |
Apr 16, 2019 | 81.41 | 82.93 | 80.77 | 80.97 | 141,452 | +0.23(+0.28%) |
Apr 15, 2019 | 81.58 | 82.33 | 80.18 | 80.74 | 139,452 | -0.85(-1.04%) |
Apr 12, 2019 | 80.50 | 81.80 | 78.79 | 81.59 | 233,700 | +1.77(+2.22%) |
Apr 11, 2019 | 78.89 | 80.41 | 78.20 | 79.82 | 212,689 | +1.03(+1.31%) |
Apr 10, 2019 | 77.11 | 80.50 | 76.62 | 78.79 | 375,783 | +2.42(+3.17%) |
Apr 09, 2019 | 73.54 | 77.63 | 73.31 | 76.37 | 318,701 | +2.46(+3.33%) |
Apr 08, 2019 | 74.60 | 74.83 | 73.12 | 73.91 | 145,341 | -0.69(-0.92%) |
Apr 05, 2019 | 72.89 | 75.96 | 72.03 | 74.60 | 482,200 | +2.58(+3.58%) |
Apr 04, 2019 | 74.50 | 74.79 | 70.87 | 72.02 | 184,332 | -2.49(-3.34%) |
Apr 03, 2019 | 73.34 | 75.23 | 73.05 | 74.51 | 239,067 | +1.87(+2.57%) |
Apr 02, 2019 | 69.55 | 73.12 | 68.68 | 72.64 | 240,740 | +2.87(+4.11%) |
Apr 01, 2019 | 71.75 | 72.04 | 69.44 | 69.77 | 296,216 | -1.63(-2.28%) |
Mar 29, 2019 | 71.67 | 72.17 | 70.62 | 71.40 | 135,700 | +0.23(+0.32%) |
Mar 28, 2019 | 69.42 | 71.42 | 69.19 | 71.17 | 105,832 | +2.04(+2.95%) |
Mar 27, 2019 | 71.01 | 71.40 | 68.34 | 69.13 | 104,197 | -2.10(-2.95%) |
Mar 26, 2019 | 70.63 | 72.00 | 70.01 | 71.23 | 141,393 | +1.36(+1.95%) |
Mar 25, 2019 | 69.31 | 70.88 | 69.01 | 69.87 | 125,668 | -0.04(-0.06%) |
Mar 22, 2019 | 72.33 | 72.62 | 69.81 | 69.91 | 175,000 | -3.08(-4.22%) |
Mar 21, 2019 | 71.09 | 73.29 | 71.09 | 72.99 | 116,626 | +1.82(+2.56%) |
Mar 20, 2019 | 71.25 | 72.13 | 70.41 | 71.17 | 100,816 | -0.27(-0.38%) |
Mar 19, 2019 | 71.05 | 71.92 | 70.94 | 71.44 | 106,867 | +0.56(+0.79%) |
Mar 18, 2019 | 72.32 | 72.90 | 70.67 | 70.88 | 168,955 | -1.44(-1.99%) |
Mar 15, 2019 | 71.11 | 72.87 | 70.73 | 72.32 | 200,700 | +1.41(+1.99%) |
Mar 14, 2019 | 71.41 | 71.74 | 70.54 | 70.91 | 263,840 | -0.67(-0.94%) |
Mar 13, 2019 | 70.90 | 72.36 | 70.41 | 71.58 | 294,669 | +1.29(+1.84%) |
Mar 12, 2019 | 69.78 | 70.61 | 69.56 | 70.29 | 105,480 | +0.43(+0.62%) |
Mar 11, 2019 | 68.90 | 70.04 | 68.74 | 69.86 | 178,536 | +1.22(+1.78%) |
Mar 08, 2019 | 68.31 | 69.50 | 67.94 | 68.64 | 132,700 | -0.56(-0.81%) |
Mar 07, 2019 | 68.99 | 69.62 | 67.60 | 69.20 | 201,634 | +0.09(+0.13%) |
Mar 06, 2019 | 70.88 | 71.31 | 69.00 | 69.11 | 186,202 | -2.01(-2.83%) |
Mar 05, 2019 | 71.18 | 71.38 | 70.36 | 71.12 | 126,322 | -0.17(-0.24%) |
Mar 04, 2019 | 70.64 | 71.78 | 69.63 | 71.29 | 162,556 | +0.71(+1.01%) |