Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.00 | 74.53 | 73.03 | 73.22 | 1,154,615 | -1.83(-2.44%) |
May 30, 2019 | 76.85 | 77.02 | 74.69 | 75.05 | 882,966 | -1.52(-1.99%) |
May 29, 2019 | 76.10 | 76.67 | 75.25 | 76.57 | 1,299,269 | -0.03(-0.04%) |
May 28, 2019 | 78.13 | 78.13 | 76.45 | 76.61 | 1,687,302 | -1.59(-2.04%) |
May 24, 2019 | 77.68 | 78.38 | 77.60 | 78.20 | 1,213,134 | +1.04(+1.34%) |
May 23, 2019 | 79.10 | 79.19 | 76.82 | 77.16 | 1,832,089 | -2.77(-3.46%) |
May 22, 2019 | 80.71 | 80.82 | 79.91 | 79.93 | 847,631 | -1.03(-1.27%) |
May 21, 2019 | 80.38 | 81.18 | 80.32 | 80.96 | 1,156,674 | +0.91(+1.13%) |
May 20, 2019 | 79.70 | 80.35 | 79.45 | 80.05 | 1,198,209 | +0.07(+0.09%) |
May 17, 2019 | 80.29 | 81.34 | 79.85 | 79.98 | 890,169 | -1.16(-1.43%) |
May 16, 2019 | 81.20 | 81.84 | 80.85 | 81.14 | 921,713 | +0.46(+0.57%) |
May 15, 2019 | 80.48 | 81.56 | 79.93 | 80.68 | 1,110,816 | -0.57(-0.71%) |
May 14, 2019 | 80.48 | 81.83 | 80.41 | 81.26 | 1,216,631 | +0.82(+1.02%) |
May 13, 2019 | 81.92 | 82.27 | 80.10 | 80.43 | 1,107,280 | -3.09(-3.70%) |
May 10, 2019 | 82.69 | 83.66 | 81.80 | 83.52 | 854,544 | +0.51(+0.61%) |
May 09, 2019 | 82.09 | 83.16 | 81.16 | 83.02 | 939,120 | +0.09(+0.11%) |
May 08, 2019 | 83.22 | 83.70 | 82.74 | 82.92 | 787,846 | -0.53(-0.64%) |
May 07, 2019 | 83.82 | 84.19 | 82.85 | 83.46 | 1,181,429 | -1.13(-1.34%) |
May 06, 2019 | 83.55 | 85.09 | 83.26 | 84.59 | 766,785 | -0.58(-0.68%) |
May 03, 2019 | 84.53 | 85.46 | 84.32 | 85.17 | 845,550 | +0.86(+1.03%) |
May 02, 2019 | 83.69 | 85.39 | 83.59 | 84.30 | 1,466,867 | +0.78(+0.93%) |
May 01, 2019 | 84.35 | 85.06 | 83.48 | 83.52 | 1,184,437 | -0.85(-1.00%) |
Apr 30, 2019 | 84.52 | 84.66 | 83.50 | 84.37 | 1,965,855 | -0.02(-0.02%) |
Apr 29, 2019 | 83.65 | 84.81 | 83.47 | 84.39 | 1,296,426 | +0.73(+0.87%) |
Apr 26, 2019 | 83.37 | 83.84 | 83.05 | 83.66 | 1,340,218 | +0.13(+0.15%) |
Apr 25, 2019 | 83.52 | 84.02 | 82.22 | 83.53 | 1,580,598 | -0.14(-0.16%) |
Apr 24, 2019 | 82.14 | 84.07 | 81.44 | 83.67 | 2,619,724 | +1.53(+1.87%) |
Apr 23, 2019 | 79.48 | 82.55 | 78.92 | 82.14 | 3,123,976 | +3.48(+4.43%) |
Apr 22, 2019 | 78.51 | 79.19 | 78.09 | 78.65 | 1,502,484 | +0.00(+0.00%) |
Apr 18, 2019 | 79.35 | 79.48 | 78.39 | 78.65 | 2,184,950 | -0.47(-0.60%) |
Apr 17, 2019 | 80.47 | 80.48 | 78.76 | 79.12 | 3,182,186 | -2.74(-3.35%) |
Apr 16, 2019 | 80.54 | 82.09 | 80.54 | 81.86 | 1,191,777 | +1.35(+1.68%) |
Apr 15, 2019 | 80.89 | 81.02 | 80.07 | 80.51 | 969,497 | -0.44(-0.54%) |
Apr 12, 2019 | 82.64 | 82.64 | 80.60 | 80.95 | 1,430,041 | +0.79(+0.98%) |
Apr 11, 2019 | 80.43 | 81.04 | 79.49 | 80.16 | 1,201,031 | +0.20(+0.25%) |
Apr 10, 2019 | 80.01 | 80.35 | 79.25 | 79.96 | 1,095,688 | -0.03(-0.03%) |
Apr 09, 2019 | 80.36 | 80.36 | 79.47 | 79.99 | 864,966 | -0.83(-1.03%) |
Apr 08, 2019 | 81.34 | 81.54 | 80.53 | 80.82 | 1,041,144 | -0.56(-0.69%) |
Apr 05, 2019 | 81.40 | 81.65 | 80.83 | 81.38 | 1,351,198 | +0.27(+0.34%) |
Apr 04, 2019 | 80.80 | 81.61 | 80.67 | 81.11 | 801,778 | +0.52(+0.65%) |
Apr 03, 2019 | 80.58 | 81.17 | 80.33 | 80.59 | 1,015,082 | +0.73(+0.91%) |
Apr 02, 2019 | 79.23 | 80.07 | 78.68 | 79.86 | 1,069,371 | +0.50(+0.63%) |
Apr 01, 2019 | 77.89 | 79.70 | 77.84 | 79.36 | 1,286,287 | +1.96(+2.53%) |
Mar 29, 2019 | 77.89 | 78.20 | 77.13 | 77.40 | 1,245,606 | +0.29(+0.38%) |
Mar 28, 2019 | 76.25 | 77.15 | 75.96 | 77.11 | 1,137,886 | +0.86(+1.12%) |
Mar 27, 2019 | 76.89 | 77.33 | 76.20 | 76.26 | 1,859,579 | -0.38(-0.49%) |
Mar 26, 2019 | 75.54 | 76.64 | 74.91 | 76.63 | 1,257,700 | +1.65(+2.20%) |
Mar 25, 2019 | 75.94 | 76.57 | 74.67 | 74.98 | 1,479,004 | -0.86(-1.14%) |
Mar 22, 2019 | 78.56 | 78.70 | 75.72 | 75.84 | 1,909,875 | -3.51(-4.42%) |
Mar 21, 2019 | 78.81 | 79.70 | 77.91 | 79.35 | 1,175,373 | +0.23(+0.29%) |
Mar 20, 2019 | 81.14 | 81.40 | 79.03 | 79.12 | 1,276,682 | -2.26(-2.78%) |
Mar 19, 2019 | 82.64 | 82.96 | 81.15 | 81.38 | 1,083,399 | -0.92(-1.11%) |
Mar 18, 2019 | 81.26 | 82.69 | 81.26 | 82.30 | 1,036,580 | +1.04(+1.27%) |
Mar 15, 2019 | 80.96 | 81.75 | 80.78 | 81.26 | 2,432,693 | +0.37(+0.46%) |
Mar 14, 2019 | 79.62 | 81.21 | 79.02 | 80.90 | 2,384,729 | +2.16(+2.74%) |
Mar 13, 2019 | 77.39 | 78.79 | 76.39 | 78.74 | 1,845,134 | +1.57(+2.03%) |
Mar 12, 2019 | 77.11 | 77.63 | 76.97 | 77.17 | 1,241,368 | +0.30(+0.39%) |
Mar 11, 2019 | 76.93 | 77.45 | 76.57 | 76.87 | 1,317,311 | +0.22(+0.29%) |
Mar 08, 2019 | 76.29 | 76.99 | 75.92 | 76.65 | 1,211,149 | -0.39(-0.50%) |
Mar 07, 2019 | 77.87 | 78.10 | 76.63 | 77.03 | 2,165,451 | -1.22(-1.55%) |
Mar 06, 2019 | 78.96 | 79.47 | 78.08 | 78.25 | 1,466,147 | -0.77(-0.98%) |
Mar 05, 2019 | 79.10 | 79.28 | 77.98 | 79.02 | 1,494,424 | +0.14(+0.18%) |
Mar 04, 2019 | 79.41 | 80.37 | 78.28 | 78.88 | 1,806,627 | -0.33(-0.42%) |