Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.62 | 80.73 | 80.34 | 80.35 | 10,034,373 | -0.58(-0.72%) |
May 30, 2019 | 80.93 | 81.07 | 80.89 | 80.94 | 5,376,674 | +0.15(+0.19%) |
May 29, 2019 | 80.90 | 80.92 | 80.69 | 80.79 | 12,729,506 | -0.23(-0.28%) |
May 28, 2019 | 81.13 | 81.19 | 80.93 | 81.01 | 6,392,676 | -0.03(-0.04%) |
May 24, 2019 | 81.26 | 81.34 | 81.01 | 81.04 | 6,946,874 | -0.11(-0.13%) |
May 23, 2019 | 81.26 | 81.32 | 81.01 | 81.15 | 7,188,239 | -0.37(-0.45%) |
May 22, 2019 | 81.41 | 81.54 | 81.35 | 81.52 | 9,288,330 | +0.07(+0.08%) |
May 21, 2019 | 81.40 | 81.51 | 81.39 | 81.45 | 10,304,665 | +0.20(+0.25%) |
May 20, 2019 | 81.27 | 81.41 | 81.16 | 81.25 | 6,629,779 | -0.05(-0.07%) |
May 17, 2019 | 81.17 | 81.44 | 81.16 | 81.30 | 8,910,577 | -0.02(-0.03%) |
May 16, 2019 | 81.21 | 81.44 | 81.14 | 81.32 | 9,650,547 | +0.22(+0.27%) |
May 15, 2019 | 80.92 | 81.15 | 80.85 | 81.10 | 7,380,452 | +0.06(+0.07%) |
May 14, 2019 | 80.98 | 81.19 | 80.94 | 81.04 | 10,570,672 | +0.17(+0.22%) |
May 13, 2019 | 81.07 | 81.16 | 80.83 | 80.87 | 9,662,493 | -0.70(-0.85%) |
May 10, 2019 | 81.30 | 81.64 | 81.11 | 81.57 | 14,304,850 | +0.19(+0.23%) |
May 09, 2019 | 81.37 | 81.43 | 81.07 | 81.38 | 12,164,431 | -0.14(-0.18%) |
May 08, 2019 | 81.51 | 81.68 | 81.46 | 81.52 | 8,959,634 | +0.02(+0.02%) |
May 07, 2019 | 81.82 | 81.82 | 81.42 | 81.50 | 15,389,235 | -0.48(-0.58%) |
May 06, 2019 | 81.58 | 82.02 | 81.54 | 81.98 | 8,187,727 | +0.02(+0.03%) |
May 03, 2019 | 81.87 | 81.98 | 81.85 | 81.96 | 3,280,061 | +0.20(+0.25%) |
May 02, 2019 | 81.82 | 81.87 | 81.57 | 81.75 | 5,103,238 | +0.05(+0.06%) |
May 01, 2019 | 82.00 | 82.23 | 81.71 | 81.71 | 10,434,294 | +0.50(+0.62%) |
Apr 30, 2019 | 81.20 | 81.25 | 81.16 | 81.20 | 3,268,881 | +0.04(+0.06%) |
Apr 29, 2019 | 81.18 | 81.23 | 81.14 | 81.16 | 3,026,379 | +0.00(+0.00%) |
Apr 26, 2019 | 81.11 | 81.18 | 81.07 | 81.16 | 4,665,047 | +0.18(+0.22%) |
Apr 25, 2019 | 80.94 | 81.05 | 80.83 | 80.98 | 3,562,098 | +0.02(+0.03%) |
Apr 24, 2019 | 81.09 | 81.09 | 80.96 | 80.96 | 4,347,046 | -0.07(-0.08%) |
Apr 23, 2019 | 80.85 | 81.07 | 80.82 | 81.03 | 8,008,107 | +0.22(+0.28%) |
Apr 22, 2019 | 80.87 | 80.89 | 80.76 | 80.80 | 4,586,588 | -0.11(-0.14%) |
Apr 18, 2019 | 80.98 | 80.98 | 80.80 | 80.91 | 3,937,720 | +0.07(+0.08%) |
Apr 17, 2019 | 81.09 | 81.11 | 80.85 | 80.85 | 3,216,968 | -0.18(-0.22%) |
Apr 16, 2019 | 81.05 | 81.11 | 81.00 | 81.03 | 5,444,400 | +0.02(+0.03%) |
Apr 15, 2019 | 81.07 | 81.09 | 80.96 | 81.00 | 3,706,314 | -0.09(-0.11%) |
Apr 12, 2019 | 81.07 | 81.11 | 80.94 | 81.09 | 4,683,673 | +0.11(+0.14%) |
Apr 11, 2019 | 80.82 | 80.98 | 80.78 | 80.98 | 4,361,330 | +0.18(+0.22%) |
Apr 10, 2019 | 80.62 | 80.82 | 80.60 | 80.80 | 2,931,808 | +0.29(+0.36%) |
Apr 09, 2019 | 80.51 | 80.58 | 80.44 | 80.51 | 8,105,854 | +0.00(+0.00%) |
Apr 08, 2019 | 80.53 | 80.56 | 80.44 | 80.51 | 2,801,739 | -0.02(-0.03%) |
Apr 05, 2019 | 80.49 | 80.58 | 80.47 | 80.53 | 3,407,099 | +0.11(+0.14%) |
Apr 04, 2019 | 80.31 | 80.42 | 80.26 | 80.42 | 3,203,827 | +0.16(+0.20%) |
Apr 03, 2019 | 80.35 | 80.40 | 80.20 | 80.26 | 2,902,368 | +0.02(+0.03%) |
Apr 02, 2019 | 80.22 | 80.26 | 80.08 | 80.24 | 3,903,918 | +0.02(+0.03%) |
Apr 01, 2019 | 80.26 | 80.38 | 80.17 | 80.22 | 6,109,437 | +0.82(+1.03%) |
Mar 29, 2019 | 79.27 | 79.44 | 79.25 | 79.40 | 9,639,095 | +0.22(+0.28%) |
Mar 28, 2019 | 79.07 | 79.20 | 79.02 | 79.18 | 5,301,392 | +0.15(+0.20%) |
Mar 27, 2019 | 79.07 | 79.20 | 78.89 | 79.02 | 6,428,832 | +0.04(+0.06%) |
Mar 26, 2019 | 78.91 | 79.11 | 78.89 | 78.98 | 4,116,845 | +0.15(+0.20%) |
Mar 25, 2019 | 78.78 | 78.87 | 78.65 | 78.83 | 6,154,551 | +0.00(+0.00%) |
Mar 22, 2019 | 79.02 | 79.02 | 78.75 | 78.83 | 4,841,791 | -0.26(-0.33%) |
Mar 21, 2019 | 79.02 | 79.20 | 79.00 | 79.09 | 7,619,656 | +0.00(+0.00%) |
Mar 20, 2019 | 78.85 | 79.22 | 78.67 | 79.09 | 9,827,994 | +0.26(+0.34%) |
Mar 19, 2019 | 78.78 | 78.96 | 78.78 | 78.83 | 9,764,702 | +0.07(+0.08%) |
Mar 18, 2019 | 78.78 | 78.80 | 78.65 | 78.76 | 2,999,239 | +0.04(+0.06%) |
Mar 15, 2019 | 78.74 | 78.83 | 78.72 | 78.72 | 4,432,619 | +0.02(+0.03%) |
Mar 14, 2019 | 78.74 | 78.78 | 78.65 | 78.69 | 4,024,570 | -0.04(-0.06%) |
Mar 13, 2019 | 78.56 | 78.74 | 78.54 | 78.74 | 5,015,775 | +0.22(+0.28%) |
Mar 12, 2019 | 78.36 | 78.54 | 78.32 | 78.52 | 7,058,354 | +0.15(+0.20%) |
Mar 11, 2019 | 78.12 | 78.36 | 78.10 | 78.36 | 4,113,484 | +0.22(+0.28%) |
Mar 08, 2019 | 77.99 | 78.14 | 77.86 | 78.14 | 9,394,010 | -0.13(-0.17%) |
Mar 07, 2019 | 78.36 | 78.38 | 78.14 | 78.27 | 11,019,717 | -0.04(-0.06%) |
Mar 06, 2019 | 78.43 | 78.45 | 78.30 | 78.32 | 10,904,946 | -0.15(-0.20%) |
Mar 05, 2019 | 78.49 | 78.53 | 78.37 | 78.47 | 8,436,041 | +0.00(+0.00%) |
Mar 04, 2019 | 78.67 | 78.72 | 78.34 | 78.47 | 8,733,108 | -0.09(-0.11%) |