Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.11 | 75.36 | 74.83 | 74.99 | 134,600 | -0.21(-0.28%) |
May 30, 2019 | 74.75 | 75.53 | 74.61 | 75.20 | 53,500 | +0.19(+0.25%) |
May 29, 2019 | 75.33 | 75.33 | 74.85 | 75.01 | 67,260 | -0.51(-0.68%) |
May 28, 2019 | 76.12 | 76.18 | 75.31 | 75.52 | 74,639 | -0.60(-0.79%) |
May 24, 2019 | 75.80 | 76.12 | 75.60 | 76.12 | 38,700 | +0.55(+0.73%) |
May 23, 2019 | 75.46 | 75.95 | 75.34 | 75.57 | 70,466 | -0.48(-0.63%) |
May 22, 2019 | 76.20 | 76.56 | 76.01 | 76.05 | 113,184 | -1.12(-1.45%) |
May 21, 2019 | 76.51 | 77.23 | 76.32 | 77.17 | 84,485 | +0.11(+0.14%) |
May 20, 2019 | 76.80 | 77.20 | 76.62 | 77.06 | 60,738 | -0.33(-0.43%) |
May 17, 2019 | 77.74 | 77.75 | 77.30 | 77.39 | 162,500 | -1.40(-1.78%) |
May 16, 2019 | 79.67 | 79.67 | 78.71 | 78.79 | 70,586 | -1.20(-1.50%) |
May 15, 2019 | 80.17 | 80.26 | 79.68 | 79.99 | 39,865 | -0.99(-1.22%) |
May 14, 2019 | 81.08 | 81.19 | 80.67 | 80.98 | 34,025 | +0.39(+0.48%) |
May 13, 2019 | 81.28 | 81.48 | 80.57 | 80.59 | 48,484 | -1.19(-1.46%) |
May 10, 2019 | 81.01 | 81.92 | 80.70 | 81.78 | 37,200 | +1.51(+1.88%) |
May 09, 2019 | 80.26 | 80.79 | 80.24 | 80.27 | 50,606 | -1.18(-1.45%) |
May 08, 2019 | 81.83 | 82.22 | 81.41 | 81.45 | 27,908 | -0.83(-1.01%) |
May 07, 2019 | 82.65 | 82.83 | 82.01 | 82.28 | 54,668 | -0.49(-0.59%) |
May 06, 2019 | 81.38 | 83.15 | 81.27 | 82.77 | 33,403 | +0.41(+0.50%) |
May 03, 2019 | 80.82 | 82.46 | 80.58 | 82.36 | 52,300 | +1.96(+2.44%) |
May 02, 2019 | 80.80 | 80.82 | 80.29 | 80.40 | 94,748 | -1.38(-1.69%) |
May 01, 2019 | 83.60 | 83.60 | 81.75 | 81.78 | 136,232 | -2.16(-2.57%) |
Apr 30, 2019 | 83.89 | 84.63 | 83.66 | 83.94 | 49,478 | -0.80(-0.94%) |
Apr 29, 2019 | 85.03 | 85.03 | 84.00 | 84.74 | 50,274 | -0.26(-0.31%) |
Apr 26, 2019 | 84.32 | 85.05 | 84.19 | 85.00 | 30,200 | +1.16(+1.38%) |
Apr 25, 2019 | 83.27 | 83.93 | 83.18 | 83.84 | 45,012 | +0.22(+0.26%) |
Apr 24, 2019 | 83.94 | 84.06 | 83.56 | 83.62 | 43,413 | -0.45(-0.54%) |
Apr 23, 2019 | 84.19 | 84.53 | 83.86 | 84.07 | 37,310 | -0.96(-1.13%) |
Apr 22, 2019 | 85.49 | 85.63 | 84.59 | 85.03 | 55,034 | -0.32(-0.37%) |
Apr 18, 2019 | 84.21 | 85.35 | 84.19 | 85.35 | 57,900 | +1.35(+1.61%) |
Apr 17, 2019 | 83.89 | 84.17 | 83.57 | 84.00 | 39,961 | +0.64(+0.77%) |
Apr 16, 2019 | 83.65 | 83.65 | 82.88 | 83.36 | 66,975 | -0.45(-0.54%) |
Apr 15, 2019 | 83.43 | 84.24 | 83.08 | 83.81 | 57,148 | -0.65(-0.77%) |
Apr 12, 2019 | 84.85 | 85.18 | 84.32 | 84.46 | 62,800 | +0.12(+0.14%) |
Apr 11, 2019 | 85.63 | 86.04 | 84.01 | 84.34 | 108,722 | -1.00(-1.17%) |
Apr 10, 2019 | 84.49 | 85.85 | 84.43 | 85.34 | 69,551 | +1.12(+1.33%) |
Apr 09, 2019 | 85.54 | 85.71 | 84.22 | 84.22 | 118,117 | -1.70(-1.98%) |
Apr 08, 2019 | 86.20 | 86.44 | 85.67 | 85.92 | 100,277 | +0.83(+0.98%) |
Apr 05, 2019 | 85.39 | 85.67 | 84.52 | 85.09 | 117,600 | +0.15(+0.18%) |
Apr 04, 2019 | 83.75 | 85.10 | 83.73 | 84.94 | 234,460 | +2.71(+3.30%) |
Apr 03, 2019 | 81.52 | 82.30 | 81.52 | 82.23 | 61,332 | +1.72(+2.14%) |
Apr 02, 2019 | 80.71 | 80.80 | 80.06 | 80.51 | 45,375 | +0.16(+0.20%) |
Apr 01, 2019 | 80.73 | 81.05 | 80.28 | 80.35 | 211,286 | +0.20(+0.25%) |
Mar 29, 2019 | 80.85 | 80.85 | 79.98 | 80.15 | 81,500 | +0.77(+0.97%) |
Mar 28, 2019 | 79.36 | 79.88 | 78.88 | 79.38 | 177,446 | -1.35(-1.67%) |
Mar 27, 2019 | 82.10 | 82.33 | 80.62 | 80.73 | 162,918 | -0.53(-0.65%) |
Mar 26, 2019 | 81.05 | 81.56 | 81.03 | 81.26 | 58,547 | +0.06(+0.07%) |
Mar 25, 2019 | 80.44 | 81.44 | 80.44 | 81.20 | 63,882 | +1.08(+1.35%) |
Mar 22, 2019 | 80.65 | 81.00 | 80.12 | 80.12 | 61,600 | -1.41(-1.73%) |
Mar 21, 2019 | 82.70 | 82.87 | 81.20 | 81.53 | 79,953 | -0.60(-0.73%) |
Mar 20, 2019 | 81.79 | 82.14 | 81.13 | 82.13 | 110,031 | +1.32(+1.63%) |
Mar 19, 2019 | 80.79 | 80.96 | 80.20 | 80.81 | 74,553 | +1.79(+2.27%) |
Mar 18, 2019 | 79.12 | 79.28 | 78.65 | 79.02 | 52,312 | +0.29(+0.37%) |
Mar 15, 2019 | 78.64 | 78.90 | 78.50 | 78.73 | 37,400 | +0.65(+0.83%) |
Mar 14, 2019 | 78.21 | 78.70 | 78.01 | 78.08 | 87,832 | -1.96(-2.45%) |
Mar 13, 2019 | 80.13 | 80.34 | 79.61 | 80.04 | 86,190 | +0.94(+1.19%) |
Mar 12, 2019 | 79.12 | 79.23 | 78.45 | 79.10 | 90,690 | +1.64(+2.12%) |
Mar 11, 2019 | 77.38 | 77.49 | 76.66 | 77.46 | 75,075 | -0.11(-0.14%) |
Mar 08, 2019 | 77.33 | 77.60 | 77.11 | 77.57 | 59,700 | +0.43(+0.56%) |
Mar 07, 2019 | 78.06 | 78.07 | 77.04 | 77.14 | 64,329 | -1.18(-1.51%) |
Mar 06, 2019 | 78.48 | 78.54 | 78.14 | 78.32 | 77,246 | -0.93(-1.17%) |
Mar 05, 2019 | 79.31 | 79.40 | 78.85 | 79.25 | 78,460 | +0.13(+0.16%) |
Mar 04, 2019 | 79.38 | 79.57 | 79.07 | 79.12 | 124,960 | -1.95(-2.41%) |