Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.23 | 80.85 | 79.10 | 79.13 | 1,020,674 | -2.40(-2.94%) |
May 30, 2019 | 81.00 | 82.04 | 80.55 | 81.52 | 608,748 | +0.73(+0.91%) |
May 29, 2019 | 80.92 | 81.28 | 80.27 | 80.79 | 804,321 | -0.60(-0.74%) |
May 28, 2019 | 82.12 | 82.56 | 81.36 | 81.39 | 936,751 | -0.38(-0.47%) |
May 24, 2019 | 81.68 | 82.70 | 81.44 | 81.77 | 640,491 | +0.32(+0.40%) |
May 23, 2019 | 81.66 | 82.35 | 81.02 | 81.45 | 1,775,591 | -0.95(-1.15%) |
May 22, 2019 | 80.49 | 82.64 | 80.43 | 82.40 | 1,592,275 | +1.71(+2.12%) |
May 21, 2019 | 80.04 | 81.00 | 79.73 | 80.68 | 776,220 | +0.72(+0.90%) |
May 20, 2019 | 80.17 | 80.38 | 79.45 | 79.96 | 1,077,969 | -0.84(-1.04%) |
May 17, 2019 | 81.37 | 82.25 | 80.50 | 80.80 | 1,532,274 | -0.94(-1.15%) |
May 16, 2019 | 81.10 | 81.92 | 80.76 | 81.74 | 1,021,939 | +0.73(+0.90%) |
May 15, 2019 | 80.47 | 81.81 | 80.03 | 81.01 | 1,181,241 | +0.52(+0.65%) |
May 14, 2019 | 80.21 | 81.59 | 79.85 | 80.48 | 905,193 | +0.67(+0.83%) |
May 13, 2019 | 81.94 | 81.94 | 79.63 | 79.82 | 1,640,560 | -3.93(-4.69%) |
May 10, 2019 | 83.31 | 84.04 | 81.92 | 83.74 | 900,439 | +0.19(+0.23%) |
May 09, 2019 | 83.41 | 83.74 | 82.31 | 83.55 | 1,056,456 | -0.29(-0.35%) |
May 08, 2019 | 83.92 | 84.70 | 83.38 | 83.84 | 823,051 | -0.32(-0.38%) |
May 07, 2019 | 85.62 | 86.28 | 84.02 | 84.16 | 1,650,734 | -2.08(-2.41%) |
May 06, 2019 | 85.62 | 86.80 | 84.65 | 86.24 | 1,731,186 | -0.88(-1.01%) |
May 03, 2019 | 86.50 | 87.33 | 85.12 | 87.12 | 1,415,526 | +1.00(+1.16%) |
May 02, 2019 | 84.86 | 86.22 | 84.82 | 86.12 | 1,882,254 | +1.21(+1.43%) |
May 01, 2019 | 84.75 | 85.79 | 84.70 | 84.91 | 1,194,931 | +0.19(+0.23%) |
Apr 30, 2019 | 84.24 | 84.75 | 83.69 | 84.72 | 1,233,834 | +0.68(+0.81%) |
Apr 29, 2019 | 84.78 | 85.59 | 83.18 | 84.04 | 2,040,900 | -0.72(-0.85%) |
Apr 26, 2019 | 84.27 | 85.37 | 84.16 | 84.75 | 1,424,205 | +0.92(+1.09%) |
Apr 25, 2019 | 82.48 | 85.08 | 81.78 | 83.84 | 1,879,280 | -1.40(-1.65%) |
Apr 24, 2019 | 83.43 | 85.52 | 83.07 | 85.24 | 4,324,222 | +2.09(+2.51%) |
Apr 23, 2019 | 82.86 | 84.99 | 81.81 | 83.15 | 8,930,515 | +10.36(+14.23%) |
Apr 22, 2019 | 73.05 | 73.77 | 72.63 | 72.79 | 1,169,606 | -0.55(-0.75%) |
Apr 18, 2019 | 74.67 | 74.67 | 73.14 | 73.35 | 1,419,605 | -1.16(-1.55%) |
Apr 17, 2019 | 74.01 | 74.82 | 72.04 | 74.50 | 1,255,302 | +0.41(+0.56%) |
Apr 16, 2019 | 72.78 | 74.11 | 72.77 | 74.09 | 1,224,671 | +1.46(+2.01%) |
Apr 15, 2019 | 72.35 | 72.73 | 72.27 | 72.63 | 870,992 | +0.28(+0.39%) |
Apr 12, 2019 | 71.16 | 72.39 | 71.08 | 72.35 | 1,154,156 | +1.42(+2.00%) |
Apr 11, 2019 | 70.96 | 71.27 | 70.52 | 70.92 | 639,061 | +0.21(+0.29%) |
Apr 10, 2019 | 70.35 | 70.91 | 70.07 | 70.72 | 688,658 | +0.37(+0.53%) |
Apr 09, 2019 | 71.35 | 71.35 | 70.02 | 70.35 | 1,642,101 | -1.14(-1.59%) |
Apr 08, 2019 | 71.27 | 71.59 | 71.08 | 71.49 | 655,140 | -0.02(-0.03%) |
Apr 05, 2019 | 71.25 | 71.60 | 71.11 | 71.51 | 714,039 | +0.44(+0.62%) |
Apr 04, 2019 | 70.41 | 71.35 | 70.22 | 71.07 | 1,578,137 | +0.64(+0.90%) |
Apr 03, 2019 | 70.56 | 71.08 | 69.90 | 70.44 | 902,443 | +0.12(+0.16%) |
Apr 02, 2019 | 70.69 | 70.83 | 70.19 | 70.32 | 689,087 | -0.46(-0.65%) |
Apr 01, 2019 | 70.60 | 70.93 | 70.24 | 70.78 | 1,137,341 | +0.55(+0.78%) |
Mar 29, 2019 | 70.90 | 70.96 | 70.19 | 70.24 | 1,457,734 | -0.45(-0.63%) |
Mar 28, 2019 | 70.26 | 70.84 | 70.21 | 70.69 | 942,179 | +0.57(+0.81%) |
Mar 27, 2019 | 69.99 | 70.58 | 69.40 | 70.11 | 970,404 | +0.16(+0.22%) |
Mar 26, 2019 | 69.76 | 70.13 | 69.37 | 69.96 | 753,332 | +0.59(+0.86%) |
Mar 25, 2019 | 68.81 | 69.52 | 68.60 | 69.36 | 790,733 | +0.37(+0.54%) |
Mar 22, 2019 | 70.07 | 70.22 | 68.46 | 68.99 | 1,332,090 | -1.21(-1.72%) |
Mar 21, 2019 | 70.37 | 70.49 | 69.64 | 70.20 | 1,141,270 | -0.69(-0.98%) |
Mar 20, 2019 | 71.61 | 72.16 | 70.64 | 70.89 | 747,401 | -0.93(-1.29%) |
Mar 19, 2019 | 72.02 | 72.82 | 71.54 | 71.82 | 686,239 | -0.14(-0.20%) |
Mar 18, 2019 | 71.72 | 72.37 | 71.34 | 71.96 | 841,018 | +0.31(+0.44%) |
Mar 15, 2019 | 71.56 | 72.09 | 71.38 | 71.64 | 1,687,113 | +0.17(+0.24%) |
Mar 14, 2019 | 71.83 | 72.16 | 71.42 | 71.47 | 756,475 | -0.26(-0.37%) |
Mar 13, 2019 | 71.73 | 72.30 | 71.55 | 71.73 | 1,230,438 | +0.15(+0.21%) |
Mar 12, 2019 | 71.87 | 72.15 | 71.11 | 71.59 | 1,429,983 | -0.36(-0.49%) |
Mar 11, 2019 | 72.06 | 72.26 | 71.72 | 71.94 | 1,186,087 | +0.02(+0.03%) |
Mar 08, 2019 | 71.36 | 72.11 | 71.02 | 71.92 | 978,399 | +0.29(+0.40%) |
Mar 07, 2019 | 72.49 | 72.54 | 71.24 | 71.63 | 1,489,228 | -1.15(-1.58%) |
Mar 06, 2019 | 73.05 | 73.55 | 72.67 | 72.78 | 802,212 | -0.35(-0.47%) |
Mar 05, 2019 | 73.44 | 73.82 | 73.06 | 73.12 | 856,555 | -0.12(-0.17%) |
Mar 04, 2019 | 73.22 | 74.39 | 72.54 | 73.25 | 1,664,424 | +0.53(+0.73%) |