Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.98 | 74.51 | 73.00 | 73.19 | 1,155,052 | -1.83(-2.44%) |
May 30, 2019 | 76.83 | 76.99 | 74.66 | 75.02 | 883,299 | -1.52(-1.99%) |
May 29, 2019 | 76.07 | 76.64 | 75.22 | 76.54 | 1,299,760 | -0.03(-0.04%) |
May 28, 2019 | 78.10 | 78.10 | 76.42 | 76.58 | 1,687,940 | -1.59(-2.04%) |
May 24, 2019 | 77.65 | 78.35 | 77.57 | 78.17 | 1,213,593 | +1.04(+1.34%) |
May 23, 2019 | 79.07 | 79.16 | 76.79 | 77.13 | 1,832,781 | -2.76(-3.46%) |
May 22, 2019 | 80.68 | 80.79 | 79.88 | 79.90 | 847,951 | -1.03(-1.27%) |
May 21, 2019 | 80.35 | 81.15 | 80.29 | 80.92 | 1,157,112 | +0.91(+1.13%) |
May 20, 2019 | 79.67 | 80.32 | 79.42 | 80.02 | 1,198,662 | +0.07(+0.09%) |
May 17, 2019 | 80.26 | 81.31 | 79.82 | 79.95 | 890,505 | -1.16(-1.43%) |
May 16, 2019 | 81.17 | 81.81 | 80.82 | 81.11 | 922,062 | +0.46(+0.57%) |
May 15, 2019 | 80.45 | 81.53 | 79.90 | 80.65 | 1,111,236 | -0.57(-0.71%) |
May 14, 2019 | 80.45 | 81.80 | 80.38 | 81.22 | 1,217,091 | +0.82(+1.02%) |
May 13, 2019 | 81.89 | 82.23 | 80.07 | 80.40 | 1,107,699 | -3.09(-3.70%) |
May 10, 2019 | 82.65 | 83.63 | 81.77 | 83.49 | 854,867 | +0.50(+0.61%) |
May 09, 2019 | 82.05 | 83.13 | 81.13 | 82.99 | 939,475 | +0.09(+0.11%) |
May 08, 2019 | 83.19 | 83.67 | 82.71 | 82.89 | 788,143 | -0.53(-0.64%) |
May 07, 2019 | 83.79 | 84.16 | 82.82 | 83.42 | 1,181,875 | -1.13(-1.34%) |
May 06, 2019 | 83.52 | 85.06 | 83.23 | 84.55 | 767,074 | -0.58(-0.68%) |
May 03, 2019 | 84.49 | 85.43 | 84.29 | 85.14 | 845,869 | +0.86(+1.03%) |
May 02, 2019 | 83.66 | 85.35 | 83.56 | 84.27 | 1,467,422 | +0.78(+0.93%) |
May 01, 2019 | 84.31 | 85.03 | 83.45 | 83.49 | 1,184,884 | -0.85(-1.00%) |
Apr 30, 2019 | 84.49 | 84.63 | 83.47 | 84.34 | 1,966,598 | -0.02(-0.02%) |
Apr 29, 2019 | 83.62 | 84.78 | 83.44 | 84.36 | 1,296,916 | +0.73(+0.87%) |
Apr 26, 2019 | 83.34 | 83.81 | 83.02 | 83.63 | 1,340,725 | +0.13(+0.15%) |
Apr 25, 2019 | 83.49 | 83.99 | 82.19 | 83.50 | 1,581,195 | -0.14(-0.16%) |
Apr 24, 2019 | 82.11 | 84.04 | 81.41 | 83.64 | 2,620,714 | +1.53(+1.87%) |
Apr 23, 2019 | 79.45 | 82.52 | 78.89 | 82.11 | 3,125,157 | +3.48(+4.43%) |
Apr 22, 2019 | 78.48 | 79.16 | 78.06 | 78.62 | 1,503,052 | +0.00(+0.00%) |
Apr 18, 2019 | 79.32 | 79.45 | 78.36 | 78.62 | 2,185,776 | -0.47(-0.60%) |
Apr 17, 2019 | 80.44 | 80.45 | 78.73 | 79.09 | 3,183,388 | -2.74(-3.35%) |
Apr 16, 2019 | 80.51 | 82.05 | 80.51 | 81.83 | 1,192,227 | +1.35(+1.68%) |
Apr 15, 2019 | 80.86 | 80.99 | 80.03 | 80.48 | 969,863 | -0.44(-0.54%) |
Apr 12, 2019 | 82.61 | 82.61 | 80.57 | 80.92 | 1,430,581 | +0.79(+0.98%) |
Apr 11, 2019 | 80.40 | 81.01 | 79.46 | 80.13 | 1,201,485 | +0.20(+0.25%) |
Apr 10, 2019 | 79.97 | 80.32 | 79.22 | 79.93 | 1,096,102 | -0.03(-0.03%) |
Apr 09, 2019 | 80.33 | 80.33 | 79.44 | 79.96 | 865,293 | -0.83(-1.03%) |
Apr 08, 2019 | 81.31 | 81.51 | 80.50 | 80.79 | 1,041,537 | -0.56(-0.69%) |
Apr 05, 2019 | 81.37 | 81.62 | 80.80 | 81.35 | 1,351,708 | +0.27(+0.34%) |
Apr 04, 2019 | 80.77 | 81.58 | 80.64 | 81.08 | 802,081 | +0.52(+0.65%) |
Apr 03, 2019 | 80.55 | 81.14 | 80.30 | 80.56 | 1,015,466 | +0.73(+0.91%) |
Apr 02, 2019 | 79.20 | 80.04 | 78.65 | 79.83 | 1,069,775 | +0.50(+0.63%) |
Apr 01, 2019 | 77.86 | 79.67 | 77.81 | 79.33 | 1,286,773 | +1.96(+2.53%) |
Mar 29, 2019 | 77.86 | 78.17 | 77.10 | 77.37 | 1,246,077 | +0.29(+0.38%) |
Mar 28, 2019 | 76.22 | 77.13 | 75.93 | 77.08 | 1,138,316 | +0.86(+1.12%) |
Mar 27, 2019 | 76.86 | 77.30 | 76.17 | 76.23 | 1,860,282 | -0.38(-0.49%) |
Mar 26, 2019 | 75.51 | 76.61 | 74.88 | 76.60 | 1,258,175 | +1.65(+2.20%) |
Mar 25, 2019 | 75.91 | 76.54 | 74.64 | 74.95 | 1,479,563 | -0.86(-1.14%) |
Mar 22, 2019 | 78.53 | 78.67 | 75.70 | 75.82 | 1,910,597 | -3.51(-4.42%) |
Mar 21, 2019 | 78.78 | 79.67 | 77.88 | 79.32 | 1,175,817 | +0.23(+0.29%) |
Mar 20, 2019 | 81.10 | 81.36 | 79.00 | 79.09 | 1,277,165 | -2.26(-2.78%) |
Mar 19, 2019 | 82.61 | 82.93 | 81.12 | 81.35 | 1,083,809 | -0.92(-1.11%) |
Mar 18, 2019 | 81.22 | 82.65 | 81.22 | 82.27 | 1,036,972 | +1.04(+1.27%) |
Mar 15, 2019 | 80.93 | 81.72 | 80.75 | 81.23 | 2,433,613 | +0.37(+0.46%) |
Mar 14, 2019 | 79.59 | 81.18 | 78.99 | 80.87 | 2,385,630 | +2.16(+2.74%) |
Mar 13, 2019 | 77.36 | 78.76 | 76.36 | 78.71 | 1,845,831 | +1.57(+2.03%) |
Mar 12, 2019 | 77.08 | 77.60 | 76.94 | 77.14 | 1,241,838 | +0.30(+0.39%) |
Mar 11, 2019 | 76.90 | 77.42 | 76.54 | 76.84 | 1,317,809 | +0.22(+0.29%) |
Mar 08, 2019 | 76.26 | 76.96 | 75.89 | 76.62 | 1,211,606 | -0.39(-0.50%) |
Mar 07, 2019 | 77.84 | 78.08 | 76.60 | 77.01 | 2,166,270 | -1.22(-1.55%) |
Mar 06, 2019 | 78.93 | 79.44 | 78.05 | 78.22 | 1,466,701 | -0.77(-0.98%) |
Mar 05, 2019 | 79.07 | 79.25 | 77.95 | 78.99 | 1,494,989 | +0.14(+0.18%) |
Mar 04, 2019 | 79.38 | 80.34 | 78.25 | 78.85 | 1,807,310 | -0.33(-0.42%) |