Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.81 | 77.52 | 76.61 | 76.64 | 235,571 | -1.20(-1.54%) |
May 30, 2019 | 77.42 | 78.23 | 77.35 | 77.84 | 134,897 | +0.36(+0.47%) |
May 29, 2019 | 77.29 | 77.86 | 76.89 | 77.47 | 243,563 | -0.43(-0.56%) |
May 28, 2019 | 78.51 | 79.00 | 77.83 | 77.91 | 116,579 | -0.28(-0.35%) |
May 24, 2019 | 78.81 | 79.19 | 78.18 | 78.18 | 133,378 | -0.19(-0.24%) |
May 23, 2019 | 78.69 | 78.69 | 77.72 | 78.37 | 172,832 | -1.50(-1.87%) |
May 22, 2019 | 79.66 | 80.29 | 79.66 | 79.87 | 114,673 | -0.72(-0.89%) |
May 21, 2019 | 80.28 | 80.79 | 80.14 | 80.58 | 175,590 | +1.37(+1.73%) |
May 20, 2019 | 79.94 | 80.05 | 78.81 | 79.22 | 157,938 | -2.32(-2.85%) |
May 17, 2019 | 81.73 | 82.97 | 81.37 | 81.54 | 120,071 | -1.31(-1.58%) |
May 16, 2019 | 82.49 | 83.43 | 82.26 | 82.85 | 143,501 | +0.15(+0.18%) |
May 15, 2019 | 81.06 | 82.99 | 80.86 | 82.70 | 384,682 | +0.99(+1.22%) |
May 14, 2019 | 80.80 | 82.14 | 80.66 | 81.71 | 100,626 | +1.54(+1.92%) |
May 13, 2019 | 81.22 | 81.76 | 79.93 | 80.17 | 284,413 | -3.45(-4.12%) |
May 10, 2019 | 82.95 | 83.98 | 81.72 | 83.62 | 242,276 | -0.02(-0.02%) |
May 09, 2019 | 83.04 | 83.97 | 81.97 | 83.64 | 245,334 | -0.55(-0.65%) |
May 08, 2019 | 84.13 | 84.94 | 83.90 | 84.19 | 293,544 | -0.38(-0.45%) |
May 07, 2019 | 85.66 | 85.82 | 83.76 | 84.57 | 361,948 | -2.15(-2.47%) |
May 06, 2019 | 85.49 | 86.84 | 84.97 | 86.72 | 160,448 | -1.13(-1.29%) |
May 03, 2019 | 87.46 | 87.86 | 87.09 | 87.85 | 251,012 | +0.57(+0.65%) |
May 02, 2019 | 87.11 | 88.21 | 86.72 | 87.28 | 398,878 | +0.16(+0.18%) |
May 01, 2019 | 88.53 | 88.81 | 87.12 | 87.12 | 173,438 | -0.82(-0.93%) |
Apr 30, 2019 | 87.35 | 88.00 | 86.97 | 87.94 | 96,251 | +0.46(+0.53%) |
Apr 29, 2019 | 87.46 | 87.82 | 87.24 | 87.47 | 145,550 | +0.01(+0.01%) |
Apr 26, 2019 | 86.73 | 87.50 | 86.01 | 87.47 | 1,041,534 | -0.12(-0.13%) |
Apr 25, 2019 | 88.31 | 88.31 | 86.82 | 87.58 | 185,347 | -0.61(-0.69%) |
Apr 24, 2019 | 88.03 | 88.79 | 87.98 | 88.19 | 247,209 | +0.22(+0.25%) |
Apr 23, 2019 | 87.38 | 88.16 | 87.36 | 87.98 | 217,617 | +0.98(+1.13%) |
Apr 22, 2019 | 86.66 | 87.00 | 86.43 | 86.99 | 218,571 | +0.05(+0.06%) |
Apr 18, 2019 | 86.97 | 87.02 | 86.23 | 86.94 | 135,613 | -0.17(-0.19%) |
Apr 17, 2019 | 87.70 | 87.91 | 86.79 | 87.11 | 111,554 | +0.28(+0.32%) |
Apr 16, 2019 | 86.21 | 86.87 | 86.20 | 86.84 | 97,820 | +1.02(+1.19%) |
Apr 15, 2019 | 86.15 | 86.15 | 85.27 | 85.81 | 131,928 | -0.30(-0.34%) |
Apr 12, 2019 | 85.85 | 86.11 | 85.57 | 86.11 | 630,934 | +0.92(+1.07%) |
Apr 11, 2019 | 85.36 | 85.64 | 85.08 | 85.19 | 127,578 | -0.11(-0.13%) |
Apr 10, 2019 | 84.89 | 85.39 | 84.76 | 85.30 | 77,683 | +0.50(+0.59%) |
Apr 09, 2019 | 85.03 | 85.06 | 84.59 | 84.80 | 106,572 | -0.36(-0.43%) |
Apr 08, 2019 | 84.72 | 85.24 | 84.29 | 85.16 | 141,773 | +0.28(+0.32%) |
Apr 05, 2019 | 84.64 | 84.96 | 84.41 | 84.89 | 105,443 | +0.64(+0.76%) |
Apr 04, 2019 | 84.53 | 85.02 | 83.73 | 84.25 | 94,562 | -0.40(-0.48%) |
Apr 03, 2019 | 84.17 | 85.26 | 84.04 | 84.65 | 236,691 | +1.38(+1.66%) |
Apr 02, 2019 | 83.02 | 83.38 | 82.73 | 83.27 | 141,096 | +0.29(+0.34%) |
Apr 01, 2019 | 82.24 | 83.05 | 81.97 | 82.99 | 381,945 | +1.90(+2.34%) |
Mar 29, 2019 | 80.66 | 81.22 | 80.62 | 81.09 | 128,706 | +1.13(+1.42%) |
Mar 28, 2019 | 79.94 | 80.55 | 79.40 | 79.95 | 122,615 | +0.15(+0.18%) |
Mar 27, 2019 | 80.91 | 81.15 | 79.26 | 79.81 | 134,695 | -1.09(-1.35%) |
Mar 26, 2019 | 81.10 | 81.55 | 80.44 | 80.90 | 127,155 | +0.55(+0.69%) |
Mar 25, 2019 | 80.53 | 80.94 | 79.73 | 80.35 | 221,212 | -0.56(-0.69%) |
Mar 22, 2019 | 82.79 | 82.92 | 80.85 | 80.91 | 146,280 | -2.25(-2.71%) |
Mar 21, 2019 | 80.89 | 83.48 | 80.89 | 83.16 | 152,342 | +2.29(+2.83%) |
Mar 20, 2019 | 81.27 | 81.46 | 80.29 | 80.87 | 105,434 | -0.36(-0.45%) |
Mar 19, 2019 | 81.01 | 81.45 | 80.94 | 81.24 | 204,177 | +0.65(+0.80%) |
Mar 18, 2019 | 80.77 | 81.20 | 80.17 | 80.59 | 764,291 | -0.11(-0.13%) |
Mar 15, 2019 | 79.90 | 81.02 | 79.90 | 80.69 | 113,122 | +1.17(+1.47%) |
Mar 14, 2019 | 79.56 | 79.84 | 79.44 | 79.52 | 70,836 | -0.05(-0.06%) |
Mar 13, 2019 | 79.78 | 80.27 | 79.57 | 79.57 | 129,678 | +0.17(+0.21%) |
Mar 12, 2019 | 79.24 | 79.64 | 78.78 | 79.41 | 120,725 | +0.45(+0.57%) |
Mar 11, 2019 | 77.67 | 79.21 | 77.67 | 78.95 | 88,037 | +1.65(+2.14%) |
Mar 08, 2019 | 76.18 | 77.38 | 76.04 | 77.30 | 92,268 | -0.08(-0.10%) |
Mar 07, 2019 | 77.84 | 78.07 | 76.98 | 77.38 | 118,833 | -0.69(-0.88%) |
Mar 06, 2019 | 78.88 | 78.88 | 78.05 | 78.07 | 175,445 | -0.90(-1.15%) |
Mar 05, 2019 | 78.88 | 79.21 | 78.48 | 78.97 | 89,243 | -0.06(-0.07%) |
Mar 04, 2019 | 79.82 | 79.96 | 78.07 | 79.03 | 139,229 | -0.32(-0.41%) |