Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.93 | 78.90 | 77.84 | 78.58 | 266,979 | +0.21(+0.26%) |
May 30, 2019 | 79.11 | 79.60 | 77.94 | 78.38 | 272,228 | -0.73(-0.93%) |
May 29, 2019 | 79.14 | 79.47 | 78.38 | 79.11 | 306,528 | -0.18(-0.22%) |
May 28, 2019 | 79.38 | 80.57 | 79.10 | 79.29 | 408,839 | -0.04(-0.05%) |
May 24, 2019 | 81.28 | 81.86 | 79.19 | 79.33 | 299,867 | -1.44(-1.78%) |
May 23, 2019 | 82.17 | 82.17 | 80.10 | 80.77 | 410,371 | -1.51(-1.83%) |
May 22, 2019 | 82.98 | 83.66 | 81.77 | 82.27 | 214,582 | -1.25(-1.50%) |
May 21, 2019 | 82.57 | 83.79 | 82.57 | 83.53 | 279,094 | +1.30(+1.58%) |
May 20, 2019 | 81.04 | 82.36 | 81.04 | 82.22 | 275,653 | +0.68(+0.83%) |
May 17, 2019 | 81.61 | 83.13 | 81.29 | 81.55 | 300,888 | -0.43(-0.53%) |
May 16, 2019 | 82.45 | 83.39 | 81.89 | 81.98 | 269,061 | -0.31(-0.38%) |
May 15, 2019 | 82.18 | 82.90 | 81.51 | 82.29 | 345,535 | -0.50(-0.60%) |
May 14, 2019 | 82.24 | 83.42 | 82.24 | 82.79 | 315,857 | +0.58(+0.70%) |
May 13, 2019 | 83.07 | 83.21 | 80.76 | 82.22 | 383,783 | -1.99(-2.36%) |
May 10, 2019 | 84.35 | 84.68 | 82.80 | 84.20 | 389,847 | -0.36(-0.43%) |
May 09, 2019 | 83.70 | 85.33 | 83.47 | 84.56 | 434,528 | +0.36(+0.43%) |
May 08, 2019 | 83.93 | 84.70 | 83.06 | 84.20 | 311,602 | +0.24(+0.29%) |
May 07, 2019 | 83.97 | 84.63 | 83.48 | 83.96 | 318,116 | -0.52(-0.61%) |
May 06, 2019 | 81.95 | 84.82 | 81.95 | 84.48 | 338,455 | +1.28(+1.54%) |
May 03, 2019 | 83.32 | 84.83 | 82.58 | 83.19 | 401,797 | +0.07(+0.08%) |
May 02, 2019 | 82.75 | 83.54 | 80.78 | 83.13 | 365,051 | -0.14(-0.16%) |
May 01, 2019 | 83.49 | 85.67 | 82.85 | 83.26 | 552,990 | -0.42(-0.50%) |
Apr 30, 2019 | 79.36 | 86.73 | 79.36 | 83.68 | 1,264,256 | +3.14(+3.90%) |
Apr 29, 2019 | 79.32 | 81.18 | 78.71 | 80.54 | 702,838 | +1.16(+1.46%) |
Apr 26, 2019 | 79.89 | 80.85 | 79.13 | 79.39 | 773,056 | -0.61(-0.76%) |
Apr 25, 2019 | 79.75 | 80.84 | 78.96 | 79.99 | 366,278 | -0.37(-0.46%) |
Apr 24, 2019 | 80.84 | 82.66 | 80.05 | 80.36 | 548,349 | -0.32(-0.40%) |
Apr 23, 2019 | 80.02 | 81.37 | 79.78 | 80.69 | 486,540 | +1.04(+1.30%) |
Apr 22, 2019 | 79.98 | 80.34 | 79.13 | 79.65 | 288,151 | -0.32(-0.40%) |
Apr 18, 2019 | 82.77 | 83.02 | 78.91 | 79.97 | 447,758 | -2.89(-3.49%) |
Apr 17, 2019 | 82.68 | 83.32 | 82.22 | 82.86 | 226,804 | +0.55(+0.67%) |
Apr 16, 2019 | 82.70 | 82.80 | 81.39 | 82.31 | 378,925 | -0.05(-0.06%) |
Apr 15, 2019 | 81.99 | 82.51 | 81.75 | 82.36 | 334,151 | +0.46(+0.56%) |
Apr 12, 2019 | 82.31 | 82.54 | 80.99 | 81.90 | 225,002 | -0.12(-0.14%) |
Apr 11, 2019 | 81.28 | 82.38 | 80.88 | 82.02 | 316,280 | +0.90(+1.11%) |
Apr 10, 2019 | 80.27 | 81.57 | 80.22 | 81.12 | 273,741 | +1.12(+1.40%) |
Apr 09, 2019 | 79.87 | 80.28 | 79.47 | 80.00 | 331,407 | +0.11(+0.13%) |
Apr 08, 2019 | 81.14 | 81.28 | 79.80 | 79.89 | 505,680 | -1.51(-1.85%) |
Apr 05, 2019 | 83.07 | 83.48 | 81.01 | 81.40 | 557,552 | -1.59(-1.91%) |
Apr 04, 2019 | 82.55 | 83.19 | 81.98 | 82.99 | 396,817 | +0.47(+0.57%) |
Apr 03, 2019 | 83.30 | 83.64 | 81.88 | 82.52 | 382,162 | -0.53(-0.64%) |
Apr 02, 2019 | 84.12 | 84.60 | 82.20 | 83.05 | 455,939 | -0.94(-1.12%) |
Apr 01, 2019 | 84.39 | 84.76 | 83.04 | 83.99 | 262,143 | +0.16(+0.19%) |
Mar 29, 2019 | 83.74 | 84.09 | 83.16 | 83.83 | 335,818 | +0.66(+0.79%) |
Mar 28, 2019 | 82.53 | 83.39 | 82.33 | 83.17 | 302,626 | +0.94(+1.14%) |
Mar 27, 2019 | 81.05 | 82.64 | 81.03 | 82.23 | 294,525 | +1.13(+1.39%) |
Mar 26, 2019 | 80.26 | 81.59 | 80.23 | 81.11 | 232,267 | +1.19(+1.49%) |
Mar 25, 2019 | 78.90 | 80.04 | 78.16 | 79.91 | 320,270 | +1.17(+1.48%) |
Mar 22, 2019 | 80.12 | 80.62 | 78.73 | 78.75 | 224,389 | -1.71(-2.13%) |
Mar 21, 2019 | 78.34 | 80.62 | 78.34 | 80.46 | 234,655 | +1.97(+2.51%) |
Mar 20, 2019 | 79.97 | 80.22 | 78.26 | 78.49 | 282,994 | -1.66(-2.08%) |
Mar 19, 2019 | 80.16 | 80.59 | 79.55 | 80.16 | 202,488 | +0.54(+0.68%) |
Mar 18, 2019 | 78.79 | 79.91 | 78.68 | 79.62 | 277,332 | +0.92(+1.17%) |
Mar 15, 2019 | 78.87 | 79.53 | 78.24 | 78.70 | 444,694 | +0.00(+0.00%) |
Mar 14, 2019 | 78.26 | 79.28 | 77.31 | 78.70 | 246,108 | +0.30(+0.39%) |
Mar 13, 2019 | 77.93 | 78.71 | 77.90 | 78.40 | 407,082 | +0.78(+1.01%) |
Mar 12, 2019 | 77.26 | 77.69 | 76.37 | 77.61 | 372,268 | +0.41(+0.53%) |
Mar 11, 2019 | 76.45 | 77.31 | 75.92 | 77.20 | 280,629 | +1.08(+1.41%) |
Mar 08, 2019 | 77.14 | 77.78 | 75.96 | 76.12 | 314,574 | -1.35(-1.74%) |
Mar 07, 2019 | 77.29 | 78.17 | 76.94 | 77.48 | 273,585 | -0.04(-0.05%) |
Mar 06, 2019 | 77.14 | 78.19 | 76.75 | 77.52 | 277,673 | +0.60(+0.78%) |
Mar 05, 2019 | 76.45 | 77.52 | 76.01 | 76.92 | 218,405 | +0.87(+1.15%) |
Mar 04, 2019 | 76.76 | 77.31 | 75.39 | 76.05 | 329,699 | -0.70(-0.91%) |