Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.84 | 77.31 | 76.08 | 76.54 | 633,712 | -1.54(-1.98%) |
May 30, 2019 | 78.54 | 78.97 | 77.80 | 78.08 | 483,837 | +0.12(+0.15%) |
May 29, 2019 | 75.94 | 78.27 | 75.94 | 77.97 | 538,572 | +0.77(+1.00%) |
May 28, 2019 | 78.30 | 78.43 | 77.12 | 77.19 | 687,860 | -0.91(-1.17%) |
May 24, 2019 | 78.79 | 78.92 | 77.93 | 78.10 | 256,204 | +0.11(+0.14%) |
May 23, 2019 | 78.24 | 78.87 | 76.88 | 77.99 | 566,446 | -1.47(-1.85%) |
May 22, 2019 | 81.01 | 81.02 | 79.33 | 79.46 | 391,502 | -2.12(-2.60%) |
May 21, 2019 | 80.49 | 82.08 | 80.29 | 81.58 | 514,840 | +1.81(+2.27%) |
May 20, 2019 | 79.45 | 80.52 | 79.25 | 79.77 | 528,303 | -0.35(-0.43%) |
May 17, 2019 | 81.00 | 81.98 | 80.08 | 80.12 | 1,198,740 | -1.66(-2.03%) |
May 16, 2019 | 81.91 | 82.49 | 81.46 | 81.78 | 425,367 | +0.18(+0.22%) |
May 15, 2019 | 80.33 | 81.68 | 79.66 | 81.60 | 349,231 | +0.33(+0.40%) |
May 14, 2019 | 80.14 | 81.74 | 79.64 | 81.27 | 575,959 | +1.79(+2.25%) |
May 13, 2019 | 81.43 | 81.46 | 78.11 | 79.48 | 518,234 | -3.92(-4.70%) |
May 10, 2019 | 82.09 | 83.46 | 81.75 | 83.40 | 546,434 | +0.95(+1.15%) |
May 09, 2019 | 81.29 | 82.81 | 80.92 | 82.45 | 414,940 | +0.32(+0.39%) |
May 08, 2019 | 81.10 | 82.69 | 80.94 | 82.13 | 414,190 | +0.79(+0.98%) |
May 07, 2019 | 82.84 | 83.52 | 80.82 | 81.34 | 528,825 | -2.38(-2.85%) |
May 06, 2019 | 82.41 | 84.42 | 82.33 | 83.72 | 537,834 | -0.44(-0.52%) |
May 03, 2019 | 83.12 | 84.62 | 83.12 | 84.16 | 472,642 | +1.92(+2.33%) |
May 02, 2019 | 81.88 | 82.98 | 81.55 | 82.24 | 326,889 | +0.03(+0.03%) |
May 01, 2019 | 83.81 | 83.81 | 82.15 | 82.21 | 248,920 | -1.78(-2.12%) |
Apr 30, 2019 | 83.74 | 84.30 | 83.30 | 83.99 | 424,206 | +0.24(+0.28%) |
Apr 29, 2019 | 83.57 | 83.98 | 82.82 | 83.76 | 432,739 | -0.05(-0.07%) |
Apr 26, 2019 | 83.12 | 84.69 | 83.03 | 83.81 | 611,468 | +0.38(+0.46%) |
Apr 25, 2019 | 83.96 | 84.83 | 81.61 | 83.43 | 726,989 | +2.30(+2.84%) |
Apr 24, 2019 | 81.81 | 81.91 | 80.97 | 81.13 | 393,277 | -0.47(-0.58%) |
Apr 23, 2019 | 81.17 | 82.34 | 80.91 | 81.60 | 483,108 | +0.33(+0.40%) |
Apr 22, 2019 | 81.88 | 81.93 | 80.55 | 81.27 | 371,111 | -0.93(-1.13%) |
Apr 18, 2019 | 81.97 | 82.75 | 81.64 | 82.20 | 393,376 | -1.03(-1.24%) |
Apr 17, 2019 | 84.50 | 85.14 | 83.16 | 83.24 | 321,789 | -0.51(-0.61%) |
Apr 16, 2019 | 83.83 | 84.01 | 83.48 | 83.75 | 343,961 | +0.37(+0.45%) |
Apr 15, 2019 | 83.35 | 83.63 | 82.72 | 83.37 | 351,563 | -0.02(-0.02%) |
Apr 12, 2019 | 83.33 | 83.78 | 82.80 | 83.39 | 388,558 | +0.47(+0.57%) |
Apr 11, 2019 | 83.37 | 83.74 | 82.47 | 82.92 | 595,877 | -0.53(-0.63%) |
Apr 10, 2019 | 83.76 | 83.79 | 82.90 | 83.45 | 651,659 | +0.13(+0.15%) |
Apr 09, 2019 | 84.83 | 84.83 | 83.14 | 83.32 | 461,274 | -2.07(-2.43%) |
Apr 08, 2019 | 86.09 | 86.15 | 85.24 | 85.39 | 639,132 | -0.69(-0.81%) |
Apr 05, 2019 | 86.07 | 86.74 | 85.89 | 86.09 | 338,305 | +0.05(+0.05%) |
Apr 04, 2019 | 85.07 | 86.07 | 84.69 | 86.04 | 367,506 | +1.02(+1.20%) |
Apr 03, 2019 | 84.97 | 85.58 | 84.61 | 85.02 | 499,139 | +0.99(+1.17%) |
Apr 02, 2019 | 84.43 | 84.69 | 83.28 | 84.03 | 354,857 | -0.07(-0.09%) |
Apr 01, 2019 | 83.35 | 84.20 | 83.30 | 84.10 | 363,934 | +1.66(+2.02%) |
Mar 29, 2019 | 82.11 | 82.84 | 81.96 | 82.44 | 530,559 | +0.89(+1.09%) |
Mar 28, 2019 | 81.65 | 81.91 | 80.52 | 81.56 | 562,698 | +0.34(+0.42%) |
Mar 27, 2019 | 80.91 | 81.35 | 80.38 | 81.22 | 639,146 | +0.47(+0.59%) |
Mar 26, 2019 | 81.19 | 81.45 | 80.34 | 80.74 | 531,583 | +0.32(+0.40%) |
Mar 25, 2019 | 79.80 | 80.69 | 79.40 | 80.42 | 466,220 | +0.88(+1.10%) |
Mar 22, 2019 | 81.73 | 81.82 | 79.49 | 79.55 | 593,512 | -2.94(-3.57%) |
Mar 21, 2019 | 80.61 | 82.75 | 79.95 | 82.49 | 302,701 | +1.48(+1.83%) |
Mar 20, 2019 | 81.23 | 81.67 | 79.82 | 81.01 | 403,849 | -0.22(-0.27%) |
Mar 19, 2019 | 81.35 | 81.93 | 80.89 | 81.23 | 475,248 | +0.41(+0.51%) |
Mar 18, 2019 | 80.36 | 81.48 | 80.21 | 80.82 | 494,820 | +0.90(+1.12%) |
Mar 15, 2019 | 79.61 | 80.76 | 79.29 | 79.92 | 1,244,176 | +0.31(+0.39%) |
Mar 14, 2019 | 80.10 | 80.29 | 79.40 | 79.61 | 434,511 | -0.80(-1.00%) |
Mar 13, 2019 | 80.70 | 80.78 | 80.20 | 80.41 | 497,156 | +0.24(+0.29%) |
Mar 12, 2019 | 80.05 | 80.76 | 79.87 | 80.18 | 359,384 | +0.43(+0.54%) |
Mar 11, 2019 | 78.69 | 79.81 | 78.21 | 79.75 | 592,540 | +1.46(+1.87%) |
Mar 08, 2019 | 78.71 | 78.71 | 77.83 | 78.29 | 525,170 | -1.14(-1.44%) |
Mar 07, 2019 | 79.86 | 79.86 | 78.68 | 79.43 | 488,697 | -0.58(-0.73%) |
Mar 06, 2019 | 81.23 | 81.23 | 79.78 | 80.01 | 537,790 | -1.24(-1.53%) |
Mar 05, 2019 | 81.34 | 81.81 | 81.00 | 81.26 | 350,443 | -0.08(-0.10%) |
Mar 04, 2019 | 81.19 | 81.64 | 80.55 | 81.34 | 464,566 | +0.32(+0.39%) |