Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.72 | 78.98 | 78.59 | 78.62 | 75,601 | -0.90(-1.13%) |
May 30, 2019 | 79.90 | 79.90 | 79.22 | 79.51 | 3,800 | +0.09(+0.12%) |
May 29, 2019 | 79.22 | 79.49 | 78.99 | 79.42 | 40,588 | -0.58(-0.73%) |
May 28, 2019 | 80.68 | 80.81 | 80.00 | 80.00 | 1,931 | -0.69(-0.86%) |
May 24, 2019 | 80.97 | 80.97 | 80.51 | 80.70 | 52,347 | +0.16(+0.20%) |
May 23, 2019 | 80.45 | 80.77 | 80.10 | 80.54 | 58,642 | -1.14(-1.39%) |
May 22, 2019 | 81.79 | 81.92 | 81.59 | 81.68 | 10,053 | -0.37(-0.45%) |
May 21, 2019 | 81.51 | 82.19 | 81.51 | 82.05 | 420,244 | +0.88(+1.09%) |
May 20, 2019 | 81.21 | 81.35 | 81.05 | 81.16 | 2,471 | -0.54(-0.66%) |
May 17, 2019 | 81.84 | 82.44 | 81.71 | 81.71 | 2,812 | -0.57(-0.70%) |
May 16, 2019 | 81.86 | 82.60 | 81.86 | 82.28 | 4,302 | +0.65(+0.79%) |
May 15, 2019 | 80.79 | 81.80 | 80.79 | 81.63 | 12,592 | +0.28(+0.34%) |
May 14, 2019 | 81.05 | 81.71 | 81.05 | 81.35 | 187,625 | +0.79(+0.98%) |
May 13, 2019 | 80.87 | 80.87 | 80.22 | 80.57 | 21,725 | -2.08(-2.52%) |
May 10, 2019 | 82.07 | 82.65 | 81.16 | 82.65 | 22,929 | +0.34(+0.42%) |
May 09, 2019 | 81.81 | 82.41 | 81.24 | 82.31 | 14,672 | -0.18(-0.21%) |
May 08, 2019 | 82.68 | 82.90 | 82.40 | 82.48 | 86,681 | -0.08(-0.10%) |
May 07, 2019 | 82.97 | 82.97 | 81.99 | 82.57 | 4,985 | -1.41(-1.67%) |
May 06, 2019 | 82.99 | 84.09 | 82.99 | 83.97 | 25,134 | -0.43(-0.51%) |
May 03, 2019 | 83.97 | 84.41 | 83.97 | 84.41 | 36,015 | +0.85(+1.02%) |
May 02, 2019 | 83.48 | 83.59 | 83.06 | 83.56 | 6,416 | -0.07(-0.09%) |
May 01, 2019 | 84.55 | 84.55 | 83.63 | 83.63 | 10,146 | -0.83(-0.99%) |
Apr 30, 2019 | 84.17 | 84.46 | 84.03 | 84.46 | 3,647 | +0.26(+0.31%) |
Apr 29, 2019 | 84.19 | 84.40 | 84.19 | 84.20 | 2,626 | +0.00(+0.00%) |
Apr 26, 2019 | 83.80 | 84.20 | 83.78 | 84.20 | 4,218 | +0.50(+0.60%) |
Apr 25, 2019 | 83.70 | 83.88 | 83.44 | 83.70 | 16,739 | -0.55(-0.65%) |
Apr 24, 2019 | 84.30 | 84.43 | 84.25 | 84.25 | 3,547 | -0.02(-0.02%) |
Apr 23, 2019 | 83.70 | 84.32 | 83.70 | 84.27 | 4,833 | +0.80(+0.96%) |
Apr 22, 2019 | 83.36 | 83.46 | 83.31 | 83.46 | 8,863 | -0.11(-0.13%) |
Apr 18, 2019 | 83.36 | 83.63 | 83.32 | 83.57 | 368,487 | +0.21(+0.26%) |
Apr 17, 2019 | 83.80 | 83.82 | 83.36 | 83.36 | 6,461 | -0.55(-0.66%) |
Apr 16, 2019 | 84.12 | 84.12 | 83.78 | 83.92 | 11,263 | -0.01(-0.01%) |
Apr 15, 2019 | 84.25 | 84.29 | 83.85 | 83.92 | 5,252 | -0.18(-0.22%) |
Apr 12, 2019 | 84.03 | 84.12 | 83.83 | 84.11 | 8,760 | +0.67(+0.80%) |
Apr 11, 2019 | 83.46 | 83.52 | 83.20 | 83.44 | 57,122 | +0.15(+0.18%) |
Apr 10, 2019 | 82.97 | 83.31 | 82.86 | 83.30 | 9,641 | +0.54(+0.65%) |
Apr 09, 2019 | 82.87 | 83.03 | 82.62 | 82.76 | 7,464 | -0.64(-0.77%) |
Apr 08, 2019 | 83.19 | 83.44 | 83.08 | 83.40 | 849,566 | -0.05(-0.06%) |
Apr 05, 2019 | 83.21 | 83.44 | 83.21 | 83.44 | 8,544 | +0.56(+0.68%) |
Apr 04, 2019 | 82.84 | 82.89 | 82.51 | 82.88 | 5,086 | +0.17(+0.20%) |
Apr 03, 2019 | 82.74 | 82.98 | 82.59 | 82.71 | 10,490 | +0.30(+0.36%) |
Apr 02, 2019 | 82.47 | 82.47 | 82.18 | 82.42 | 13,385 | -0.01(-0.01%) |
Apr 01, 2019 | 82.03 | 82.45 | 82.03 | 82.43 | 12,432 | +1.07(+1.32%) |
Mar 29, 2019 | 81.15 | 81.46 | 81.15 | 81.35 | 7,570 | +0.47(+0.58%) |
Mar 28, 2019 | 80.86 | 80.88 | 80.47 | 80.88 | 3,456 | +0.46(+0.57%) |
Mar 27, 2019 | 80.93 | 80.93 | 80.03 | 80.42 | 12,629 | -0.34(-0.42%) |
Mar 26, 2019 | 80.83 | 80.83 | 80.32 | 80.76 | 4,877 | +0.67(+0.84%) |
Mar 25, 2019 | 79.86 | 80.33 | 79.72 | 80.09 | 133,841 | -0.03(-0.03%) |
Mar 22, 2019 | 81.03 | 81.19 | 80.10 | 80.12 | 12,329 | -1.72(-2.10%) |
Mar 21, 2019 | 80.65 | 81.99 | 80.65 | 81.84 | 25,031 | +1.02(+1.26%) |
Mar 20, 2019 | 81.00 | 81.35 | 80.49 | 80.82 | 10,985 | -0.48(-0.59%) |
Mar 19, 2019 | 81.75 | 81.93 | 81.13 | 81.30 | 42,898 | -0.19(-0.24%) |
Mar 18, 2019 | 81.19 | 81.59 | 81.19 | 81.50 | 10,550 | +0.38(+0.47%) |
Mar 15, 2019 | 81.11 | 81.46 | 81.09 | 81.12 | 13,117 | +0.24(+0.30%) |
Mar 14, 2019 | 81.14 | 81.14 | 80.82 | 80.88 | 2,096 | -0.13(-0.16%) |
Mar 13, 2019 | 80.82 | 81.31 | 80.82 | 81.01 | 99,906 | +0.42(+0.52%) |
Mar 12, 2019 | 80.44 | 80.72 | 80.35 | 80.59 | 1,048,618 | +0.35(+0.44%) |
Mar 11, 2019 | 79.92 | 80.24 | 79.92 | 80.24 | 2,378 | +1.03(+1.30%) |
Mar 08, 2019 | 78.65 | 79.21 | 78.65 | 79.21 | 6,613 | -0.20(-0.26%) |
Mar 07, 2019 | 79.37 | 79.79 | 79.24 | 79.41 | 109,007 | -0.67(-0.84%) |
Mar 06, 2019 | 80.62 | 80.62 | 80.08 | 80.08 | 11,145 | -0.68(-0.85%) |
Mar 05, 2019 | 81.09 | 81.09 | 80.74 | 80.77 | 9,627 | -0.22(-0.27%) |
Mar 04, 2019 | 81.67 | 81.67 | 80.47 | 80.99 | 17,150 | -0.48(-0.59%) |