Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.36 | 80.44 | 79.83 | 79.85 | 269,694 | -1.52(-1.87%) |
May 30, 2019 | 81.46 | 81.57 | 80.96 | 81.37 | 267,922 | +0.06(+0.07%) |
May 29, 2019 | 81.75 | 81.89 | 80.91 | 81.32 | 112,793 | -0.82(-1.00%) |
May 28, 2019 | 82.33 | 82.95 | 82.06 | 82.14 | 73,873 | +0.01(+0.01%) |
May 24, 2019 | 82.43 | 82.61 | 81.98 | 82.13 | 66,246 | +0.09(+0.10%) |
May 23, 2019 | 82.33 | 82.47 | 81.53 | 82.04 | 278,243 | -1.09(-1.31%) |
May 22, 2019 | 83.06 | 83.61 | 83.04 | 83.13 | 130,339 | -0.22(-0.26%) |
May 21, 2019 | 83.07 | 83.50 | 82.83 | 83.35 | 269,172 | +0.77(+0.94%) |
May 20, 2019 | 82.86 | 83.06 | 82.28 | 82.58 | 123,515 | -0.77(-0.93%) |
May 17, 2019 | 83.04 | 84.09 | 83.04 | 83.35 | 132,492 | -0.34(-0.41%) |
May 16, 2019 | 83.06 | 84.23 | 83.06 | 83.69 | 155,412 | +0.70(+0.84%) |
May 15, 2019 | 81.07 | 83.16 | 81.07 | 83.00 | 111,744 | +1.61(+1.97%) |
May 14, 2019 | 81.53 | 82.04 | 81.12 | 81.39 | 120,986 | +0.18(+0.22%) |
May 13, 2019 | 82.00 | 82.34 | 80.91 | 81.21 | 2,327,791 | -2.22(-2.66%) |
May 10, 2019 | 83.22 | 83.73 | 81.91 | 83.43 | 155,307 | +0.10(+0.11%) |
May 09, 2019 | 82.82 | 83.47 | 82.32 | 83.33 | 419,449 | -0.08(-0.09%) |
May 08, 2019 | 83.59 | 83.89 | 83.33 | 83.41 | 262,120 | -0.25(-0.30%) |
May 07, 2019 | 84.26 | 84.58 | 82.91 | 83.66 | 555,576 | -1.23(-1.45%) |
May 06, 2019 | 83.51 | 84.95 | 83.51 | 84.89 | 502,359 | +0.05(+0.06%) |
May 03, 2019 | 84.18 | 84.84 | 84.05 | 84.84 | 101,410 | +1.10(+1.31%) |
May 02, 2019 | 84.10 | 84.31 | 83.02 | 83.74 | 334,868 | -0.38(-0.45%) |
May 01, 2019 | 84.86 | 84.98 | 84.09 | 84.12 | 170,002 | -0.52(-0.61%) |
Apr 30, 2019 | 84.90 | 85.04 | 84.19 | 84.64 | 299,181 | -1.83(-2.11%) |
Apr 29, 2019 | 85.98 | 86.65 | 85.95 | 86.47 | 412,297 | +0.64(+0.75%) |
Apr 26, 2019 | 85.34 | 85.85 | 85.05 | 85.83 | 428,245 | +0.64(+0.75%) |
Apr 25, 2019 | 85.62 | 85.62 | 84.88 | 85.19 | 682,709 | +0.59(+0.70%) |
Apr 24, 2019 | 85.03 | 85.08 | 84.39 | 84.59 | 116,578 | -0.59(-0.70%) |
Apr 23, 2019 | 84.55 | 85.28 | 84.40 | 85.19 | 283,297 | +0.78(+0.93%) |
Apr 22, 2019 | 83.85 | 84.40 | 83.78 | 84.40 | 222,651 | +0.39(+0.47%) |
Apr 18, 2019 | 84.02 | 84.34 | 83.61 | 84.01 | 203,657 | +0.10(+0.11%) |
Apr 17, 2019 | 84.01 | 84.13 | 83.68 | 83.91 | 143,763 | -0.01(-0.01%) |
Apr 16, 2019 | 84.01 | 84.08 | 83.68 | 83.92 | 147,071 | +0.22(+0.26%) |
Apr 15, 2019 | 83.76 | 83.87 | 83.19 | 83.70 | 108,539 | -0.04(-0.05%) |
Apr 12, 2019 | 83.44 | 83.74 | 83.25 | 83.74 | 663,927 | +0.81(+0.98%) |
Apr 11, 2019 | 83.02 | 83.03 | 82.69 | 82.93 | 291,053 | +0.09(+0.10%) |
Apr 10, 2019 | 82.46 | 82.84 | 82.38 | 82.84 | 230,815 | +0.48(+0.58%) |
Apr 09, 2019 | 81.91 | 82.48 | 81.91 | 82.37 | 183,394 | +0.18(+0.22%) |
Apr 08, 2019 | 82.19 | 82.19 | 81.80 | 82.18 | 134,548 | -0.07(-0.08%) |
Apr 05, 2019 | 82.25 | 82.31 | 82.10 | 82.25 | 110,933 | +0.18(+0.22%) |
Apr 04, 2019 | 81.70 | 82.21 | 81.70 | 82.07 | 230,227 | +0.54(+0.66%) |
Apr 03, 2019 | 81.48 | 82.11 | 81.29 | 81.53 | 172,052 | +0.33(+0.41%) |
Apr 02, 2019 | 80.95 | 81.22 | 80.72 | 81.20 | 331,620 | +0.33(+0.41%) |
Apr 01, 2019 | 80.26 | 80.88 | 80.24 | 80.87 | 331,130 | +1.06(+1.33%) |
Mar 29, 2019 | 80.06 | 80.06 | 79.15 | 79.81 | 128,934 | +0.16(+0.20%) |
Mar 28, 2019 | 80.00 | 80.00 | 79.26 | 79.64 | 116,410 | -0.36(-0.45%) |
Mar 27, 2019 | 80.63 | 80.84 | 79.62 | 80.01 | 162,702 | -0.55(-0.69%) |
Mar 26, 2019 | 80.57 | 81.02 | 80.16 | 80.56 | 80,294 | +0.37(+0.46%) |
Mar 25, 2019 | 80.05 | 80.42 | 79.63 | 80.19 | 127,099 | -0.11(-0.13%) |
Mar 22, 2019 | 81.14 | 81.28 | 80.07 | 80.29 | 146,725 | -1.11(-1.36%) |
Mar 21, 2019 | 80.43 | 81.53 | 80.42 | 81.40 | 113,839 | +0.79(+0.98%) |
Mar 20, 2019 | 80.02 | 80.83 | 79.72 | 80.61 | 179,931 | +0.61(+0.76%) |
Mar 19, 2019 | 80.37 | 80.53 | 79.71 | 80.00 | 263,750 | -0.01(-0.01%) |
Mar 18, 2019 | 80.39 | 80.49 | 79.91 | 80.01 | 393,956 | -0.53(-0.66%) |
Mar 15, 2019 | 80.67 | 80.78 | 80.22 | 80.54 | 92,150 | +0.00(+0.00%) |
Mar 14, 2019 | 80.62 | 80.84 | 80.40 | 80.54 | 269,375 | -0.29(-0.35%) |
Mar 13, 2019 | 80.88 | 81.08 | 80.64 | 80.83 | 300,559 | +0.23(+0.28%) |
Mar 12, 2019 | 80.36 | 80.92 | 80.33 | 80.60 | 2,792,256 | +0.49(+0.61%) |
Mar 11, 2019 | 79.00 | 80.16 | 79.00 | 80.12 | 121,426 | +1.36(+1.73%) |
Mar 08, 2019 | 78.10 | 78.78 | 78.10 | 78.75 | 101,481 | -0.15(-0.19%) |
Mar 07, 2019 | 79.30 | 79.46 | 78.46 | 78.90 | 95,512 | -0.59(-0.74%) |
Mar 06, 2019 | 79.64 | 79.75 | 79.27 | 79.50 | 69,885 | -0.06(-0.07%) |
Mar 05, 2019 | 79.20 | 79.73 | 78.85 | 79.55 | 132,379 | +0.43(+0.54%) |
Mar 04, 2019 | 79.46 | 79.73 | 78.22 | 79.12 | 111,149 | -0.06(-0.07%) |