Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.42 | 72.06 | 70.95 | 71.17 | 633,152 | -0.98(-1.36%) |
May 30, 2019 | 72.94 | 73.38 | 71.54 | 72.15 | 403,291 | -0.71(-0.98%) |
May 29, 2019 | 72.63 | 73.15 | 72.24 | 72.86 | 483,497 | -0.27(-0.37%) |
May 28, 2019 | 73.75 | 74.00 | 72.94 | 73.13 | 337,393 | -0.43(-0.58%) |
May 24, 2019 | 74.28 | 75.20 | 73.48 | 73.55 | 332,776 | -0.52(-0.70%) |
May 23, 2019 | 74.23 | 75.72 | 73.75 | 74.07 | 554,980 | -0.89(-1.19%) |
May 22, 2019 | 74.31 | 75.25 | 74.04 | 74.96 | 553,653 | +0.41(+0.54%) |
May 21, 2019 | 75.42 | 76.03 | 74.47 | 74.55 | 693,502 | -0.10(-0.13%) |
May 20, 2019 | 75.80 | 76.24 | 74.53 | 74.65 | 617,877 | -1.84(-2.41%) |
May 17, 2019 | 77.84 | 77.84 | 76.49 | 76.50 | 495,580 | -1.69(-2.17%) |
May 16, 2019 | 77.98 | 78.97 | 77.74 | 78.19 | 428,302 | +0.64(+0.83%) |
May 15, 2019 | 76.04 | 77.87 | 76.02 | 77.55 | 478,322 | +0.93(+1.22%) |
May 14, 2019 | 76.35 | 77.16 | 75.97 | 76.62 | 469,396 | +0.50(+0.65%) |
May 13, 2019 | 77.63 | 79.73 | 75.53 | 76.12 | 557,233 | -2.86(-3.63%) |
May 10, 2019 | 79.35 | 79.43 | 77.62 | 78.98 | 642,337 | -0.55(-0.70%) |
May 09, 2019 | 78.56 | 79.83 | 78.08 | 79.54 | 490,090 | +0.02(+0.02%) |
May 08, 2019 | 79.42 | 80.06 | 78.81 | 79.52 | 509,294 | -0.19(-0.24%) |
May 07, 2019 | 80.58 | 81.40 | 78.98 | 79.71 | 508,411 | -1.95(-2.38%) |
May 06, 2019 | 79.78 | 82.10 | 79.78 | 81.65 | 934,769 | +0.54(+0.67%) |
May 03, 2019 | 80.34 | 81.32 | 80.17 | 81.11 | 545,667 | +0.89(+1.11%) |
May 02, 2019 | 79.62 | 80.51 | 78.99 | 80.22 | 449,930 | +0.26(+0.32%) |
May 01, 2019 | 81.37 | 81.37 | 78.97 | 79.97 | 571,190 | -1.35(-1.66%) |
Apr 30, 2019 | 81.48 | 82.12 | 80.78 | 81.32 | 517,566 | -0.28(-0.34%) |
Apr 29, 2019 | 80.23 | 82.09 | 80.20 | 81.59 | 724,153 | +1.67(+2.09%) |
Apr 26, 2019 | 83.59 | 83.71 | 78.09 | 79.93 | 1,598,901 | -3.26(-3.91%) |
Apr 25, 2019 | 83.10 | 83.62 | 81.86 | 83.18 | 834,431 | +0.09(+0.11%) |
Apr 24, 2019 | 83.02 | 83.70 | 82.63 | 83.09 | 1,271,088 | +0.56(+0.68%) |
Apr 23, 2019 | 81.92 | 82.88 | 81.92 | 82.53 | 1,393,718 | +0.62(+0.76%) |
Apr 22, 2019 | 80.93 | 82.60 | 80.93 | 81.91 | 1,207,708 | +0.95(+1.17%) |
Apr 18, 2019 | 80.58 | 81.11 | 79.94 | 80.96 | 1,140,075 | +0.81(+1.01%) |
Apr 17, 2019 | 81.15 | 81.57 | 79.85 | 80.15 | 363,015 | -0.73(-0.90%) |
Apr 16, 2019 | 81.02 | 81.33 | 80.34 | 80.88 | 764,928 | +0.31(+0.38%) |
Apr 15, 2019 | 79.44 | 81.08 | 79.44 | 80.58 | 856,213 | +1.25(+1.58%) |
Apr 12, 2019 | 78.04 | 79.51 | 74.40 | 79.32 | 2,061,680 | -3.02(-3.67%) |
Apr 11, 2019 | 82.43 | 82.77 | 81.54 | 82.34 | 504,250 | +0.00(+0.00%) |
Apr 10, 2019 | 82.47 | 82.51 | 82.09 | 82.34 | 606,876 | +0.06(+0.07%) |
Apr 09, 2019 | 82.68 | 83.12 | 82.09 | 82.28 | 348,299 | -0.66(-0.80%) |
Apr 08, 2019 | 82.67 | 83.18 | 81.87 | 82.95 | 460,413 | +0.29(+0.35%) |
Apr 05, 2019 | 82.18 | 83.27 | 82.02 | 82.66 | 405,526 | +0.61(+0.75%) |
Apr 04, 2019 | 82.24 | 82.65 | 81.12 | 82.05 | 458,053 | -0.02(-0.02%) |
Apr 03, 2019 | 81.73 | 82.73 | 81.45 | 82.07 | 446,160 | +0.52(+0.64%) |
Apr 02, 2019 | 81.23 | 81.63 | 80.67 | 81.54 | 345,419 | +0.50(+0.62%) |
Apr 01, 2019 | 79.74 | 81.10 | 79.74 | 81.04 | 557,154 | +1.99(+2.52%) |
Mar 29, 2019 | 80.10 | 80.11 | 78.75 | 79.05 | 817,538 | -0.41(-0.52%) |
Mar 28, 2019 | 79.74 | 80.23 | 78.93 | 79.46 | 472,612 | -0.29(-0.36%) |
Mar 27, 2019 | 80.39 | 80.58 | 78.85 | 79.75 | 480,902 | -0.56(-0.70%) |
Mar 26, 2019 | 79.21 | 80.64 | 79.02 | 80.31 | 1,435,546 | +1.73(+2.20%) |
Mar 25, 2019 | 77.31 | 78.93 | 76.93 | 78.58 | 1,154,040 | +0.88(+1.13%) |
Mar 22, 2019 | 79.37 | 79.81 | 77.47 | 77.71 | 914,512 | -2.01(-2.53%) |
Mar 21, 2019 | 78.47 | 80.10 | 78.47 | 79.72 | 791,442 | +0.93(+1.18%) |
Mar 20, 2019 | 79.91 | 80.01 | 78.38 | 78.79 | 814,353 | -1.31(-1.64%) |
Mar 19, 2019 | 81.10 | 81.10 | 79.46 | 80.10 | 825,698 | -0.53(-0.66%) |
Mar 18, 2019 | 80.95 | 81.43 | 80.48 | 80.64 | 792,467 | -0.28(-0.34%) |
Mar 15, 2019 | 80.06 | 81.76 | 79.94 | 80.91 | 769,000 | +0.89(+1.11%) |
Mar 14, 2019 | 79.91 | 80.36 | 78.97 | 80.02 | 504,246 | -0.03(-0.04%) |
Mar 13, 2019 | 80.60 | 81.06 | 79.99 | 80.05 | 448,843 | -0.20(-0.25%) |
Mar 12, 2019 | 80.30 | 80.72 | 79.98 | 80.25 | 507,390 | +0.06(+0.07%) |
Mar 11, 2019 | 79.34 | 80.95 | 79.34 | 80.19 | 595,008 | +1.24(+1.57%) |
Mar 08, 2019 | 78.97 | 79.75 | 78.55 | 78.95 | 1,061,746 | -0.64(-0.81%) |
Mar 07, 2019 | 78.84 | 80.42 | 78.46 | 79.59 | 840,430 | +0.60(+0.76%) |
Mar 06, 2019 | 80.60 | 80.89 | 78.94 | 78.99 | 668,646 | -1.55(-1.92%) |
Mar 05, 2019 | 80.57 | 81.61 | 80.09 | 80.54 | 718,492 | -0.19(-0.23%) |
Mar 04, 2019 | 80.68 | 81.07 | 78.82 | 80.73 | 1,286,442 | +0.31(+0.38%) |