Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.77 | 84.48 | 83.67 | 84.28 | 1,590,035 | -0.34(-0.40%) |
May 30, 2019 | 84.78 | 85.07 | 84.21 | 84.62 | 1,581,753 | +0.14(+0.17%) |
May 29, 2019 | 84.19 | 84.61 | 83.62 | 84.48 | 2,054,294 | +1.00(+1.20%) |
May 28, 2019 | 84.55 | 85.05 | 83.41 | 83.47 | 2,158,288 | -1.12(-1.33%) |
May 24, 2019 | 84.48 | 84.71 | 84.07 | 84.60 | 1,195,537 | +0.34(+0.41%) |
May 23, 2019 | 84.70 | 84.71 | 83.80 | 84.26 | 1,480,219 | -0.97(-1.14%) |
May 22, 2019 | 84.88 | 85.46 | 84.35 | 85.23 | 2,137,216 | +0.16(+0.19%) |
May 21, 2019 | 84.62 | 85.15 | 84.11 | 85.07 | 2,124,307 | +0.85(+1.01%) |
May 20, 2019 | 83.86 | 84.69 | 83.78 | 84.22 | 1,408,897 | +0.26(+0.31%) |
May 17, 2019 | 83.41 | 84.52 | 83.41 | 83.96 | 1,613,376 | -0.20(-0.24%) |
May 16, 2019 | 83.92 | 84.92 | 83.83 | 84.16 | 2,222,084 | +0.33(+0.40%) |
May 15, 2019 | 82.90 | 84.35 | 82.90 | 83.83 | 2,108,671 | +0.66(+0.79%) |
May 14, 2019 | 82.47 | 84.04 | 82.46 | 83.17 | 2,614,119 | +0.58(+0.70%) |
May 13, 2019 | 83.59 | 83.69 | 82.11 | 82.59 | 1,538,026 | -2.02(-2.39%) |
May 10, 2019 | 82.53 | 84.72 | 82.47 | 84.61 | 2,145,929 | +1.75(+2.11%) |
May 09, 2019 | 83.11 | 83.47 | 82.50 | 82.86 | 2,287,037 | -0.82(-0.98%) |
May 08, 2019 | 83.61 | 84.45 | 83.24 | 83.68 | 2,419,032 | -0.30(-0.36%) |
May 07, 2019 | 85.37 | 85.85 | 83.62 | 83.97 | 2,531,678 | -1.77(-2.07%) |
May 06, 2019 | 85.60 | 86.19 | 85.06 | 85.75 | 1,845,290 | -0.79(-0.91%) |
May 03, 2019 | 86.63 | 86.90 | 85.27 | 86.54 | 2,310,764 | +0.25(+0.30%) |
May 02, 2019 | 86.89 | 87.78 | 85.31 | 86.28 | 2,220,398 | +0.25(+0.30%) |
May 01, 2019 | 86.95 | 87.65 | 86.03 | 86.03 | 2,380,621 | -0.93(-1.07%) |
Apr 30, 2019 | 85.94 | 87.03 | 85.80 | 86.96 | 2,004,410 | +1.14(+1.33%) |
Apr 29, 2019 | 85.63 | 86.26 | 85.63 | 85.82 | 1,337,587 | +0.31(+0.36%) |
Apr 26, 2019 | 84.77 | 85.62 | 84.60 | 85.51 | 1,388,053 | +0.83(+0.97%) |
Apr 25, 2019 | 84.31 | 85.04 | 83.85 | 84.69 | 1,689,608 | +0.05(+0.06%) |
Apr 24, 2019 | 85.22 | 85.53 | 84.61 | 84.63 | 2,010,559 | -0.77(-0.90%) |
Apr 23, 2019 | 84.93 | 85.69 | 84.74 | 85.41 | 1,998,428 | +0.19(+0.23%) |
Apr 22, 2019 | 84.48 | 85.26 | 84.30 | 85.21 | 1,195,442 | +0.31(+0.36%) |
Apr 18, 2019 | 85.45 | 86.27 | 84.89 | 84.91 | 2,885,464 | -0.62(-0.73%) |
Apr 17, 2019 | 86.32 | 86.47 | 85.32 | 85.53 | 1,456,781 | -0.67(-0.77%) |
Apr 16, 2019 | 84.93 | 86.24 | 84.80 | 86.20 | 2,014,737 | +1.57(+1.86%) |
Apr 15, 2019 | 85.17 | 85.31 | 84.46 | 84.62 | 1,059,441 | -0.54(-0.63%) |
Apr 12, 2019 | 84.55 | 85.24 | 84.44 | 85.16 | 1,613,035 | +1.05(+1.25%) |
Apr 11, 2019 | 83.61 | 84.19 | 83.50 | 84.11 | 1,331,358 | +0.71(+0.85%) |
Apr 10, 2019 | 83.03 | 83.44 | 82.74 | 83.40 | 1,630,862 | +0.56(+0.68%) |
Apr 09, 2019 | 82.88 | 83.31 | 82.59 | 82.83 | 1,229,753 | -0.45(-0.54%) |
Apr 08, 2019 | 83.98 | 84.50 | 82.69 | 83.28 | 1,790,708 | -1.26(-1.50%) |
Apr 05, 2019 | 84.66 | 85.26 | 84.26 | 84.55 | 1,608,022 | +0.21(+0.25%) |
Apr 04, 2019 | 83.77 | 84.50 | 83.77 | 84.33 | 1,765,431 | +0.38(+0.45%) |
Apr 03, 2019 | 83.61 | 84.16 | 82.92 | 83.96 | 2,873,078 | +0.73(+0.88%) |
Apr 02, 2019 | 83.71 | 83.77 | 83.18 | 83.23 | 1,828,712 | -0.25(-0.29%) |
Apr 01, 2019 | 82.97 | 83.88 | 82.92 | 83.47 | 1,750,482 | +0.80(+0.97%) |
Mar 29, 2019 | 82.90 | 82.92 | 82.23 | 82.68 | 2,375,353 | +0.21(+0.26%) |
Mar 28, 2019 | 82.89 | 83.31 | 81.86 | 82.47 | 1,572,017 | -0.18(-0.22%) |
Mar 27, 2019 | 82.56 | 83.02 | 82.23 | 82.65 | 1,537,104 | +0.04(+0.05%) |
Mar 26, 2019 | 82.59 | 83.07 | 82.25 | 82.61 | 2,015,807 | +0.10(+0.12%) |
Mar 25, 2019 | 82.83 | 83.22 | 82.36 | 82.51 | 1,579,348 | -0.16(-0.19%) |
Mar 22, 2019 | 82.81 | 83.33 | 82.42 | 82.67 | 1,736,291 | -0.37(-0.44%) |
Mar 21, 2019 | 81.64 | 83.33 | 81.21 | 83.04 | 2,221,433 | +1.36(+1.67%) |
Mar 20, 2019 | 82.67 | 82.79 | 81.67 | 81.67 | 2,896,826 | -1.03(-1.24%) |
Mar 19, 2019 | 83.50 | 83.88 | 82.49 | 82.70 | 1,870,820 | -0.71(-0.85%) |
Mar 18, 2019 | 83.61 | 83.93 | 83.29 | 83.41 | 2,369,573 | +0.16(+0.19%) |
Mar 15, 2019 | 82.22 | 83.57 | 82.22 | 83.26 | 5,044,266 | +0.87(+1.05%) |
Mar 14, 2019 | 82.01 | 82.87 | 82.00 | 82.39 | 2,108,534 | +0.26(+0.32%) |
Mar 13, 2019 | 82.77 | 82.86 | 82.04 | 82.12 | 2,622,722 | -0.46(-0.55%) |
Mar 12, 2019 | 82.81 | 83.18 | 82.39 | 82.58 | 2,403,006 | -0.04(-0.04%) |
Mar 11, 2019 | 82.12 | 82.66 | 81.98 | 82.61 | 2,255,810 | +0.71(+0.87%) |
Mar 08, 2019 | 81.26 | 81.98 | 80.97 | 81.90 | 1,613,149 | +0.05(+0.06%) |
Mar 07, 2019 | 81.89 | 82.34 | 81.52 | 81.85 | 2,220,251 | -0.25(-0.31%) |
Mar 06, 2019 | 82.48 | 82.90 | 81.93 | 82.11 | 1,701,123 | -0.41(-0.50%) |
Mar 05, 2019 | 82.91 | 82.92 | 82.10 | 82.52 | 2,086,430 | -0.18(-0.21%) |
Mar 04, 2019 | 83.56 | 83.83 | 82.12 | 82.69 | 2,244,705 | -0.71(-0.85%) |