Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.16 | 80.27 | 79.88 | 79.90 | 10,091,542 | -0.58(-0.72%) |
May 30, 2019 | 80.47 | 80.61 | 80.43 | 80.48 | 5,407,307 | +0.15(+0.19%) |
May 29, 2019 | 80.44 | 80.46 | 80.24 | 80.33 | 12,802,030 | -0.23(-0.28%) |
May 28, 2019 | 80.67 | 80.73 | 80.47 | 80.55 | 6,429,097 | -0.03(-0.04%) |
May 24, 2019 | 80.80 | 80.88 | 80.55 | 80.58 | 6,986,452 | -0.11(-0.13%) |
May 23, 2019 | 80.79 | 80.86 | 80.55 | 80.69 | 7,229,193 | -0.37(-0.45%) |
May 22, 2019 | 80.95 | 81.08 | 80.89 | 81.06 | 9,341,248 | +0.07(+0.08%) |
May 21, 2019 | 80.94 | 81.05 | 80.93 | 80.99 | 10,363,375 | +0.20(+0.25%) |
May 20, 2019 | 80.81 | 80.95 | 80.70 | 80.79 | 6,667,551 | -0.05(-0.07%) |
May 17, 2019 | 80.71 | 80.98 | 80.70 | 80.84 | 8,961,344 | -0.02(-0.03%) |
May 16, 2019 | 80.75 | 80.98 | 80.68 | 80.86 | 9,705,529 | +0.22(+0.27%) |
May 15, 2019 | 80.46 | 80.69 | 80.39 | 80.64 | 7,422,501 | +0.06(+0.07%) |
May 14, 2019 | 80.52 | 80.73 | 80.49 | 80.58 | 10,630,897 | +0.17(+0.22%) |
May 13, 2019 | 80.61 | 80.70 | 80.38 | 80.41 | 9,717,543 | -0.69(-0.85%) |
May 10, 2019 | 80.84 | 81.18 | 80.66 | 81.10 | 14,386,350 | +0.19(+0.23%) |
May 09, 2019 | 80.91 | 80.97 | 80.61 | 80.92 | 12,233,736 | -0.14(-0.18%) |
May 08, 2019 | 81.05 | 81.22 | 81.00 | 81.06 | 9,010,680 | +0.02(+0.02%) |
May 07, 2019 | 81.36 | 81.36 | 80.96 | 81.04 | 15,476,912 | -0.47(-0.58%) |
May 06, 2019 | 81.12 | 81.56 | 81.08 | 81.52 | 8,234,375 | +0.02(+0.03%) |
May 03, 2019 | 81.40 | 81.52 | 81.38 | 81.49 | 3,298,748 | +0.20(+0.25%) |
May 02, 2019 | 81.36 | 81.40 | 81.11 | 81.29 | 5,132,313 | +0.05(+0.06%) |
May 01, 2019 | 81.54 | 81.77 | 81.25 | 81.25 | 10,493,742 | +0.50(+0.62%) |
Apr 30, 2019 | 80.74 | 80.79 | 80.70 | 80.74 | 3,287,505 | +0.04(+0.06%) |
Apr 29, 2019 | 80.72 | 80.77 | 80.68 | 80.70 | 3,043,621 | +0.00(+0.00%) |
Apr 26, 2019 | 80.66 | 80.72 | 80.61 | 80.70 | 4,691,626 | +0.18(+0.22%) |
Apr 25, 2019 | 80.48 | 80.59 | 80.37 | 80.52 | 3,582,392 | +0.02(+0.03%) |
Apr 24, 2019 | 80.63 | 80.63 | 80.50 | 80.50 | 4,371,813 | -0.07(-0.08%) |
Apr 23, 2019 | 80.39 | 80.61 | 80.37 | 80.57 | 8,053,732 | +0.22(+0.28%) |
Apr 22, 2019 | 80.41 | 80.43 | 80.30 | 80.34 | 4,612,719 | -0.11(-0.14%) |
Apr 18, 2019 | 80.52 | 80.52 | 80.34 | 80.45 | 3,960,155 | +0.07(+0.08%) |
Apr 17, 2019 | 80.63 | 80.66 | 80.39 | 80.39 | 3,235,296 | -0.18(-0.22%) |
Apr 16, 2019 | 80.59 | 80.66 | 80.54 | 80.57 | 5,475,419 | +0.02(+0.03%) |
Apr 15, 2019 | 80.61 | 80.63 | 80.50 | 80.54 | 3,727,430 | -0.09(-0.11%) |
Apr 12, 2019 | 80.61 | 80.66 | 80.48 | 80.63 | 4,710,357 | +0.11(+0.14%) |
Apr 11, 2019 | 80.37 | 80.52 | 80.32 | 80.52 | 4,386,178 | +0.18(+0.22%) |
Apr 10, 2019 | 80.17 | 80.37 | 80.14 | 80.34 | 2,948,512 | +0.29(+0.36%) |
Apr 09, 2019 | 80.05 | 80.12 | 79.99 | 80.05 | 8,152,036 | +0.00(+0.00%) |
Apr 08, 2019 | 80.08 | 80.10 | 79.99 | 80.05 | 2,817,702 | -0.02(-0.03%) |
Apr 05, 2019 | 80.03 | 80.12 | 80.01 | 80.08 | 3,426,510 | +0.11(+0.14%) |
Apr 04, 2019 | 79.85 | 79.97 | 79.81 | 79.97 | 3,222,080 | +0.16(+0.20%) |
Apr 03, 2019 | 79.90 | 79.94 | 79.74 | 79.81 | 2,918,904 | +0.02(+0.03%) |
Apr 02, 2019 | 79.76 | 79.81 | 79.63 | 79.79 | 3,926,160 | +0.02(+0.03%) |
Apr 01, 2019 | 79.81 | 79.92 | 79.72 | 79.76 | 6,144,245 | +0.81(+1.03%) |
Mar 29, 2019 | 78.82 | 78.99 | 78.80 | 78.95 | 9,694,013 | +0.22(+0.28%) |
Mar 28, 2019 | 78.62 | 78.75 | 78.58 | 78.73 | 5,331,596 | +0.15(+0.20%) |
Mar 27, 2019 | 78.62 | 78.75 | 78.44 | 78.58 | 6,465,459 | +0.04(+0.06%) |
Mar 26, 2019 | 78.47 | 78.66 | 78.44 | 78.53 | 4,140,301 | +0.15(+0.20%) |
Mar 25, 2019 | 78.34 | 78.42 | 78.20 | 78.38 | 6,189,616 | +0.00(+0.00%) |
Mar 22, 2019 | 78.58 | 78.58 | 78.30 | 78.38 | 4,869,376 | -0.26(-0.33%) |
Mar 21, 2019 | 78.58 | 78.75 | 78.55 | 78.64 | 7,663,068 | +0.00(+0.00%) |
Mar 20, 2019 | 78.40 | 78.77 | 78.23 | 78.64 | 9,883,988 | +0.26(+0.34%) |
Mar 19, 2019 | 78.34 | 78.51 | 78.33 | 78.38 | 9,820,335 | +0.07(+0.08%) |
Mar 18, 2019 | 78.34 | 78.36 | 78.20 | 78.31 | 3,016,327 | +0.04(+0.06%) |
Mar 15, 2019 | 78.29 | 78.38 | 78.27 | 78.27 | 4,457,873 | +0.02(+0.03%) |
Mar 14, 2019 | 78.29 | 78.34 | 78.20 | 78.25 | 4,047,499 | -0.04(-0.06%) |
Mar 13, 2019 | 78.12 | 78.29 | 78.09 | 78.29 | 5,044,351 | +0.22(+0.28%) |
Mar 12, 2019 | 77.92 | 78.09 | 77.87 | 78.07 | 7,098,568 | +0.15(+0.20%) |
Mar 11, 2019 | 77.68 | 77.92 | 77.65 | 77.92 | 4,136,920 | +0.22(+0.28%) |
Mar 08, 2019 | 77.55 | 77.70 | 77.42 | 77.70 | 9,447,531 | -0.13(-0.17%) |
Mar 07, 2019 | 77.92 | 77.94 | 77.70 | 77.83 | 11,082,500 | -0.04(-0.06%) |
Mar 06, 2019 | 77.98 | 78.01 | 77.85 | 77.87 | 10,967,076 | -0.15(-0.20%) |
Mar 05, 2019 | 78.05 | 78.08 | 77.93 | 78.03 | 8,484,105 | +0.00(+0.00%) |
Mar 04, 2019 | 78.23 | 78.27 | 77.90 | 78.03 | 8,782,864 | -0.09(-0.11%) |