Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.28 | 78.61 | 77.00 | 78.31 | 216,610 | -0.03(-0.04%) |
May 30, 2019 | 78.79 | 79.57 | 78.02 | 78.33 | 111,529 | -0.09(-0.11%) |
May 29, 2019 | 78.23 | 79.00 | 78.11 | 78.42 | 98,010 | +0.20(+0.26%) |
May 28, 2019 | 78.50 | 79.23 | 78.13 | 78.22 | 109,343 | -0.05(-0.06%) |
May 24, 2019 | 78.34 | 79.13 | 78.19 | 78.27 | 123,828 | +0.37(+0.48%) |
May 23, 2019 | 77.97 | 78.03 | 76.83 | 77.89 | 167,303 | -1.03(-1.30%) |
May 22, 2019 | 79.58 | 80.10 | 78.66 | 78.92 | 79,987 | -1.04(-1.30%) |
May 21, 2019 | 78.75 | 80.05 | 78.75 | 79.96 | 110,596 | +1.83(+2.35%) |
May 20, 2019 | 78.05 | 78.57 | 77.02 | 78.12 | 193,369 | -0.59(-0.76%) |
May 17, 2019 | 79.20 | 79.66 | 78.29 | 78.72 | 179,385 | -1.14(-1.43%) |
May 16, 2019 | 80.36 | 80.47 | 79.32 | 79.86 | 141,564 | -0.25(-0.31%) |
May 15, 2019 | 79.72 | 80.47 | 79.37 | 80.11 | 67,036 | -0.11(-0.13%) |
May 14, 2019 | 79.46 | 80.87 | 78.85 | 80.21 | 189,688 | +0.92(+1.16%) |
May 13, 2019 | 79.47 | 79.82 | 78.44 | 79.29 | 181,404 | -2.24(-2.75%) |
May 10, 2019 | 81.15 | 81.88 | 79.77 | 81.54 | 88,493 | -0.18(-0.22%) |
May 09, 2019 | 80.29 | 81.83 | 79.80 | 81.72 | 102,866 | +0.59(+0.73%) |
May 08, 2019 | 81.53 | 81.99 | 80.97 | 81.13 | 92,003 | -0.59(-0.73%) |
May 07, 2019 | 82.58 | 83.09 | 80.75 | 81.72 | 181,839 | -2.24(-2.66%) |
May 06, 2019 | 82.94 | 84.07 | 81.72 | 83.96 | 173,890 | +0.98(+1.18%) |
May 03, 2019 | 81.36 | 83.55 | 80.84 | 82.98 | 160,727 | +2.04(+2.52%) |
May 02, 2019 | 80.82 | 81.08 | 79.47 | 80.93 | 114,176 | -0.36(-0.45%) |
May 01, 2019 | 81.96 | 82.25 | 81.07 | 81.30 | 277,178 | -0.82(-0.99%) |
Apr 30, 2019 | 82.57 | 82.88 | 81.26 | 82.11 | 164,700 | -0.16(-0.20%) |
Apr 29, 2019 | 81.88 | 82.70 | 81.24 | 82.28 | 144,292 | +0.69(+0.85%) |
Apr 26, 2019 | 81.47 | 81.82 | 80.98 | 81.59 | 98,812 | +0.26(+0.32%) |
Apr 25, 2019 | 82.69 | 82.69 | 80.65 | 81.33 | 128,017 | -1.54(-1.86%) |
Apr 24, 2019 | 82.11 | 82.96 | 81.83 | 82.87 | 135,090 | +0.96(+1.17%) |
Apr 23, 2019 | 81.35 | 82.57 | 80.67 | 81.91 | 134,488 | +0.73(+0.90%) |
Apr 22, 2019 | 82.07 | 82.07 | 80.73 | 81.18 | 138,133 | -1.06(-1.29%) |
Apr 18, 2019 | 81.60 | 82.84 | 81.22 | 82.25 | 163,333 | +0.76(+0.93%) |
Apr 17, 2019 | 81.68 | 81.96 | 80.78 | 81.49 | 127,960 | +0.23(+0.28%) |
Apr 16, 2019 | 80.71 | 81.30 | 80.20 | 81.26 | 196,622 | +0.88(+1.10%) |
Apr 15, 2019 | 80.47 | 80.57 | 79.84 | 80.38 | 107,984 | -0.06(-0.07%) |
Apr 12, 2019 | 80.91 | 81.23 | 79.65 | 80.44 | 273,194 | +0.32(+0.40%) |
Apr 11, 2019 | 80.35 | 81.14 | 79.73 | 80.12 | 165,937 | -0.11(-0.13%) |
Apr 10, 2019 | 78.70 | 80.31 | 78.39 | 80.22 | 143,271 | +1.62(+2.06%) |
Apr 09, 2019 | 80.02 | 80.06 | 78.39 | 78.60 | 217,514 | -2.01(-2.49%) |
Apr 08, 2019 | 79.67 | 80.63 | 79.08 | 80.61 | 72,348 | +0.61(+0.77%) |
Apr 05, 2019 | 79.44 | 79.99 | 78.69 | 79.99 | 226,915 | +0.88(+1.12%) |
Apr 04, 2019 | 79.61 | 80.15 | 78.55 | 79.11 | 132,791 | -0.39(-0.49%) |
Apr 03, 2019 | 78.66 | 79.63 | 78.31 | 79.50 | 139,742 | +1.53(+1.97%) |
Apr 02, 2019 | 78.94 | 79.51 | 77.88 | 77.97 | 127,869 | -0.93(-1.18%) |
Apr 01, 2019 | 78.20 | 79.67 | 78.20 | 78.90 | 130,430 | +1.36(+1.76%) |
Mar 29, 2019 | 76.93 | 77.82 | 76.91 | 77.54 | 133,731 | +1.33(+1.75%) |
Mar 28, 2019 | 76.52 | 77.10 | 75.33 | 76.20 | 115,575 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.55 | 75.64 | 76.19 | 178,298 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.24 | 74.71 | 75.55 | 105,375 | +1.27(+1.70%) |
Mar 25, 2019 | 73.93 | 74.58 | 73.06 | 74.29 | 131,371 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,542 | -3.97(-5.11%) |
Mar 21, 2019 | 76.46 | 78.40 | 76.23 | 77.76 | 106,591 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,573 | -0.41(-0.54%) |
Mar 19, 2019 | 77.66 | 78.16 | 76.66 | 77.06 | 102,259 | -0.10(-0.12%) |
Mar 18, 2019 | 76.01 | 77.18 | 76.01 | 77.15 | 174,469 | +1.36(+1.80%) |
Mar 15, 2019 | 75.96 | 76.66 | 75.57 | 75.79 | 296,126 | +0.12(+0.16%) |
Mar 14, 2019 | 75.80 | 76.18 | 75.26 | 75.67 | 89,736 | -0.42(-0.55%) |
Mar 13, 2019 | 76.25 | 76.74 | 75.94 | 76.09 | 126,944 | +0.24(+0.32%) |
Mar 12, 2019 | 76.29 | 76.42 | 75.51 | 75.85 | 221,276 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.16 | 76.26 | 158,389 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.84 | 75.02 | 166,564 | -0.59(-0.79%) |
Mar 07, 2019 | 76.31 | 76.54 | 75.14 | 75.62 | 111,697 | -0.81(-1.05%) |
Mar 06, 2019 | 76.96 | 77.71 | 76.41 | 76.42 | 258,709 | -0.42(-0.55%) |
Mar 05, 2019 | 76.91 | 77.57 | 76.67 | 76.85 | 183,119 | -0.09(-0.11%) |
Mar 04, 2019 | 77.63 | 77.87 | 76.59 | 76.93 | 197,607 | -0.40(-0.52%) |