Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.32 | 82.39 | 81.04 | 81.96 | 82,811 | +0.39(+0.48%) |
May 30, 2019 | 81.48 | 82.05 | 81.37 | 81.57 | 94,629 | +0.17(+0.21%) |
May 29, 2019 | 82.49 | 82.49 | 81.14 | 81.40 | 154,231 | -1.24(-1.50%) |
May 28, 2019 | 83.87 | 83.87 | 82.64 | 82.64 | 1,149,303 | -0.85(-1.02%) |
May 24, 2019 | 83.56 | 83.91 | 83.39 | 83.49 | 88,331 | +0.23(+0.28%) |
May 23, 2019 | 83.04 | 83.32 | 82.70 | 83.26 | 44,562 | +0.01(+0.01%) |
May 22, 2019 | 83.21 | 83.35 | 82.98 | 83.25 | 121,146 | +0.01(+0.01%) |
May 21, 2019 | 82.75 | 83.40 | 82.73 | 83.24 | 135,567 | +0.82(+0.99%) |
May 20, 2019 | 83.30 | 83.47 | 82.05 | 82.42 | 241,154 | -1.03(-1.24%) |
May 17, 2019 | 83.26 | 83.52 | 82.90 | 83.46 | 358,248 | -0.11(-0.13%) |
May 16, 2019 | 83.11 | 83.83 | 83.11 | 83.56 | 238,463 | +0.46(+0.55%) |
May 15, 2019 | 82.51 | 83.39 | 82.51 | 83.11 | 133,283 | +0.52(+0.63%) |
May 14, 2019 | 82.49 | 82.86 | 82.25 | 82.59 | 149,604 | +0.20(+0.24%) |
May 13, 2019 | 81.99 | 82.50 | 81.73 | 82.39 | 219,165 | -0.02(-0.03%) |
May 10, 2019 | 81.33 | 82.57 | 81.33 | 82.41 | 82,331 | +0.87(+1.06%) |
May 09, 2019 | 81.04 | 81.68 | 80.61 | 81.55 | 90,915 | +0.35(+0.43%) |
May 08, 2019 | 81.52 | 82.15 | 81.17 | 81.20 | 64,597 | -0.27(-0.34%) |
May 07, 2019 | 82.76 | 82.76 | 80.91 | 81.47 | 109,201 | -1.54(-1.86%) |
May 06, 2019 | 82.89 | 83.23 | 82.57 | 83.01 | 96,370 | -0.28(-0.34%) |
May 03, 2019 | 83.01 | 83.41 | 82.50 | 83.30 | 138,738 | +0.65(+0.79%) |
May 02, 2019 | 82.56 | 83.41 | 82.35 | 82.65 | 687,578 | +0.08(+0.10%) |
May 01, 2019 | 82.25 | 83.47 | 82.25 | 82.56 | 845,972 | +0.34(+0.42%) |
Apr 30, 2019 | 81.68 | 82.42 | 81.05 | 82.22 | 749,264 | +0.75(+0.92%) |
Apr 29, 2019 | 82.40 | 82.58 | 81.42 | 81.47 | 73,825 | -0.87(-1.06%) |
Apr 26, 2019 | 82.05 | 82.50 | 81.84 | 82.35 | 102,853 | +0.57(+0.69%) |
Apr 25, 2019 | 81.55 | 82.01 | 81.07 | 81.78 | 111,519 | -0.03(-0.04%) |
Apr 24, 2019 | 81.29 | 82.02 | 81.14 | 81.81 | 215,223 | +0.82(+1.02%) |
Apr 23, 2019 | 80.12 | 81.15 | 79.98 | 80.99 | 310,801 | +1.09(+1.37%) |
Apr 22, 2019 | 80.86 | 80.86 | 79.11 | 79.90 | 6,820,027 | -1.12(-1.39%) |
Apr 18, 2019 | 80.44 | 81.26 | 80.28 | 81.02 | 210,988 | +0.79(+0.99%) |
Apr 17, 2019 | 81.14 | 81.14 | 79.98 | 80.23 | 125,604 | -0.76(-0.94%) |
Apr 16, 2019 | 83.01 | 83.01 | 80.66 | 80.99 | 200,494 | -2.05(-2.47%) |
Apr 15, 2019 | 83.56 | 83.56 | 82.85 | 83.04 | 83,474 | -0.47(-0.56%) |
Apr 12, 2019 | 83.04 | 83.51 | 82.52 | 83.51 | 108,974 | +0.48(+0.58%) |
Apr 11, 2019 | 83.16 | 83.60 | 82.65 | 83.02 | 106,531 | -0.14(-0.17%) |
Apr 10, 2019 | 82.55 | 83.23 | 82.48 | 83.16 | 142,430 | +0.90(+1.09%) |
Apr 09, 2019 | 82.80 | 82.81 | 82.15 | 82.26 | 153,091 | -0.54(-0.65%) |
Apr 08, 2019 | 83.23 | 83.28 | 82.61 | 82.81 | 121,800 | -0.51(-0.61%) |
Apr 05, 2019 | 82.92 | 83.39 | 82.72 | 83.31 | 128,537 | +0.41(+0.49%) |
Apr 04, 2019 | 83.09 | 83.10 | 82.45 | 82.91 | 287,341 | -0.12(-0.15%) |
Apr 03, 2019 | 83.06 | 83.38 | 82.55 | 83.03 | 90,519 | -0.10(-0.12%) |
Apr 02, 2019 | 82.61 | 83.24 | 81.79 | 83.13 | 141,401 | +0.52(+0.64%) |
Apr 01, 2019 | 82.43 | 82.61 | 81.51 | 82.61 | 460,534 | +0.18(+0.22%) |
Mar 29, 2019 | 82.86 | 82.91 | 82.22 | 82.42 | 115,815 | -0.39(-0.47%) |
Mar 28, 2019 | 82.11 | 82.85 | 82.00 | 82.81 | 103,647 | +0.76(+0.92%) |
Mar 27, 2019 | 82.36 | 82.44 | 81.60 | 82.06 | 146,741 | -0.28(-0.33%) |
Mar 26, 2019 | 81.61 | 82.35 | 81.55 | 82.33 | 94,126 | +0.82(+1.01%) |
Mar 25, 2019 | 81.52 | 81.81 | 81.06 | 81.51 | 111,520 | +0.03(+0.04%) |
Mar 22, 2019 | 81.87 | 82.58 | 81.46 | 81.47 | 227,670 | -0.42(-0.52%) |
Mar 21, 2019 | 80.36 | 81.95 | 80.36 | 81.90 | 342,035 | +1.40(+1.74%) |
Mar 20, 2019 | 80.26 | 81.00 | 79.62 | 80.50 | 188,119 | +0.25(+0.31%) |
Mar 19, 2019 | 80.73 | 80.73 | 79.98 | 80.25 | 289,174 | -0.33(-0.40%) |
Mar 18, 2019 | 81.26 | 81.39 | 80.16 | 80.57 | 1,800,690 | -0.70(-0.87%) |
Mar 15, 2019 | 81.82 | 81.86 | 81.14 | 81.28 | 1,859,768 | -0.47(-0.58%) |
Mar 14, 2019 | 81.53 | 81.78 | 81.38 | 81.75 | 80,893 | +0.14(+0.17%) |
Mar 13, 2019 | 81.41 | 81.89 | 81.41 | 81.61 | 129,801 | +0.36(+0.44%) |
Mar 12, 2019 | 80.89 | 81.43 | 80.89 | 81.25 | 167,204 | +0.41(+0.50%) |
Mar 11, 2019 | 79.93 | 80.86 | 79.77 | 80.85 | 531,274 | +1.09(+1.36%) |
Mar 08, 2019 | 79.57 | 80.06 | 79.45 | 79.76 | 118,754 | +0.02(+0.03%) |
Mar 07, 2019 | 80.05 | 80.55 | 79.52 | 79.74 | 164,504 | -0.23(-0.29%) |
Mar 06, 2019 | 80.33 | 80.71 | 79.95 | 79.97 | 707,541 | -0.39(-0.48%) |
Mar 05, 2019 | 79.98 | 80.65 | 79.93 | 80.36 | 247,298 | +0.31(+0.39%) |
Mar 04, 2019 | 79.79 | 80.21 | 79.26 | 80.04 | 245,458 | +0.38(+0.48%) |