Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.46 | 77.63 | 77.03 | 77.21 | 47,228 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.06 | 78.35 | 35,386 | +0.11(+0.14%) |
May 29, 2019 | 77.58 | 78.40 | 77.33 | 78.25 | 79,131 | -0.06(-0.08%) |
May 28, 2019 | 79.06 | 79.21 | 78.19 | 78.31 | 31,571 | -0.74(-0.93%) |
May 24, 2019 | 79.60 | 79.61 | 78.62 | 79.05 | 40,199 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.28 | 78.64 | 44,477 | -1.44(-1.80%) |
May 22, 2019 | 80.39 | 80.63 | 80.08 | 80.08 | 59,548 | -0.54(-0.67%) |
May 21, 2019 | 79.47 | 80.76 | 79.47 | 80.61 | 35,786 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.11 | 79.28 | 79.41 | 29,180 | -1.04(-1.29%) |
May 17, 2019 | 80.51 | 81.03 | 80.21 | 80.45 | 30,094 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,250 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.43 | 79.26 | 79.98 | 60,581 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.47 | 80.10 | 64,626 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.10 | 78.80 | 79.36 | 129,467 | -2.12(-2.60%) |
May 10, 2019 | 80.42 | 81.84 | 80.09 | 81.49 | 59,310 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.79 | 79.57 | 80.49 | 53,783 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,456 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.79 | 81.22 | 63,666 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.24 | 82.45 | 82.84 | 62,013 | -1.31(-1.56%) |
May 03, 2019 | 83.27 | 84.22 | 83.27 | 84.15 | 40,638 | +1.07(+1.28%) |
May 02, 2019 | 83.74 | 83.74 | 82.57 | 83.09 | 58,995 | -0.87(-1.04%) |
May 01, 2019 | 85.68 | 85.68 | 83.94 | 83.96 | 105,103 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.59 | 103,104 | +0.38(+0.45%) |
Apr 29, 2019 | 85.16 | 85.43 | 84.94 | 85.21 | 16,853 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.47 | 85.35 | 34,488 | +0.69(+0.82%) |
Apr 25, 2019 | 85.58 | 85.58 | 84.36 | 84.65 | 40,312 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.72 | 85.95 | 85.97 | 33,932 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.89 | 86.02 | 86.56 | 40,342 | +0.29(+0.34%) |
Apr 22, 2019 | 86.82 | 86.91 | 86.20 | 86.27 | 21,640 | -0.81(-0.93%) |
Apr 18, 2019 | 87.34 | 87.48 | 86.67 | 87.08 | 38,881 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.30 | 30,794 | -0.28(-0.32%) |
Apr 16, 2019 | 86.99 | 87.62 | 86.87 | 87.59 | 42,308 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.77 | 86.91 | 59,031 | -0.36(-0.42%) |
Apr 12, 2019 | 86.90 | 87.28 | 86.56 | 87.28 | 23,834 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.91 | 86.13 | 31,367 | -0.20(-0.23%) |
Apr 10, 2019 | 86.42 | 86.43 | 86.05 | 86.33 | 19,315 | +0.00(+0.00%) |
Apr 09, 2019 | 86.83 | 86.83 | 86.19 | 86.33 | 37,416 | -0.80(-0.92%) |
Apr 08, 2019 | 86.93 | 87.18 | 86.66 | 87.13 | 80,331 | +0.06(+0.07%) |
Apr 05, 2019 | 87.13 | 87.35 | 86.89 | 87.07 | 34,378 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.09 | 86.16 | 87.09 | 35,299 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.60 | 85.34 | 86.00 | 94,185 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.18 | 84.46 | 84.78 | 38,127 | +0.24(+0.28%) |
Apr 01, 2019 | 83.88 | 84.67 | 83.82 | 84.55 | 28,748 | +1.31(+1.58%) |
Mar 29, 2019 | 82.61 | 83.28 | 82.31 | 83.23 | 47,009 | +0.66(+0.79%) |
Mar 28, 2019 | 81.91 | 82.60 | 81.79 | 82.58 | 40,841 | +0.86(+1.06%) |
Mar 27, 2019 | 81.72 | 82.04 | 81.14 | 81.71 | 39,192 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,171 | +0.42(+0.51%) |
Mar 25, 2019 | 81.81 | 82.27 | 81.36 | 81.47 | 60,917 | -0.19(-0.23%) |
Mar 22, 2019 | 83.65 | 83.65 | 81.58 | 81.66 | 52,720 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.79 | 83.12 | 84.45 | 50,263 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.63 | 83.48 | 74,743 | +0.03(+0.04%) |
Mar 19, 2019 | 84.06 | 84.55 | 83.11 | 83.45 | 81,395 | -0.26(-0.31%) |
Mar 18, 2019 | 83.60 | 83.79 | 83.08 | 83.71 | 50,264 | +0.22(+0.26%) |
Mar 15, 2019 | 83.48 | 84.18 | 83.18 | 83.49 | 60,229 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.19 | 83.25 | 44,040 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,707 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.24 | 83.72 | 83.81 | 90,086 | +0.34(+0.40%) |
Mar 11, 2019 | 82.61 | 83.50 | 82.60 | 83.47 | 47,130 | +1.15(+1.40%) |
Mar 08, 2019 | 81.84 | 82.32 | 81.41 | 82.32 | 117,700 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.38 | 81.78 | 82.39 | 75,777 | -0.71(-0.85%) |
Mar 06, 2019 | 82.99 | 83.75 | 82.99 | 83.09 | 43,410 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.48 | 83.00 | 83.07 | 48,143 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.89 | 82.29 | 83.47 | 44,929 | +0.21(+0.25%) |