Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.73 | 79.94 | 78.47 | 79.45 | 183,700 | -0.31(-0.39%) |
May 30, 2019 | 79.64 | 80.90 | 78.97 | 79.76 | 173,156 | +0.47(+0.59%) |
May 29, 2019 | 80.32 | 80.46 | 78.38 | 79.29 | 136,972 | -1.76(-2.17%) |
May 28, 2019 | 81.12 | 82.48 | 80.37 | 81.05 | 215,490 | -0.05(-0.06%) |
May 24, 2019 | 80.04 | 81.26 | 79.72 | 81.10 | 160,700 | +1.53(+1.92%) |
May 23, 2019 | 80.97 | 81.49 | 79.17 | 79.57 | 234,823 | -2.18(-2.67%) |
May 22, 2019 | 81.33 | 81.94 | 79.82 | 81.75 | 122,398 | -0.03(-0.04%) |
May 21, 2019 | 80.66 | 82.24 | 80.09 | 81.78 | 341,240 | +1.53(+1.91%) |
May 20, 2019 | 79.99 | 81.06 | 79.23 | 80.25 | 225,953 | +0.02(+0.02%) |
May 17, 2019 | 80.42 | 81.14 | 79.92 | 80.23 | 200,800 | -0.95(-1.17%) |
May 16, 2019 | 82.03 | 82.68 | 80.83 | 81.18 | 261,647 | -0.77(-0.94%) |
May 15, 2019 | 81.36 | 82.47 | 80.91 | 81.95 | 162,860 | +0.03(+0.04%) |
May 14, 2019 | 80.05 | 82.09 | 79.88 | 81.92 | 256,730 | +1.91(+2.39%) |
May 13, 2019 | 81.20 | 81.38 | 79.56 | 80.01 | 238,474 | -2.40(-2.91%) |
May 10, 2019 | 81.64 | 82.63 | 80.55 | 82.41 | 277,000 | +0.62(+0.76%) |
May 09, 2019 | 81.51 | 82.66 | 80.78 | 81.79 | 249,922 | -0.50(-0.61%) |
May 08, 2019 | 81.62 | 83.41 | 81.16 | 82.29 | 244,955 | +0.67(+0.82%) |
May 07, 2019 | 83.11 | 83.94 | 80.51 | 81.62 | 300,262 | -2.17(-2.59%) |
May 06, 2019 | 81.76 | 83.98 | 80.46 | 83.79 | 298,237 | +0.72(+0.87%) |
May 03, 2019 | 82.00 | 84.41 | 81.65 | 83.07 | 241,400 | +1.21(+1.48%) |
May 02, 2019 | 80.05 | 81.97 | 79.63 | 81.86 | 223,741 | +1.37(+1.70%) |
May 01, 2019 | 80.55 | 81.25 | 79.34 | 80.49 | 508,634 | +0.13(+0.16%) |
Apr 30, 2019 | 80.99 | 81.84 | 78.98 | 80.36 | 456,853 | -0.67(-0.83%) |
Apr 29, 2019 | 78.27 | 81.51 | 76.80 | 81.03 | 542,164 | +3.03(+3.88%) |
Apr 26, 2019 | 80.05 | 82.65 | 76.93 | 78.00 | 722,100 | +0.63(+0.81%) |
Apr 25, 2019 | 76.77 | 79.08 | 75.91 | 77.37 | 483,809 | -0.08(-0.10%) |
Apr 24, 2019 | 75.29 | 79.36 | 75.02 | 77.45 | 551,775 | +2.16(+2.87%) |
Apr 23, 2019 | 72.88 | 75.88 | 72.58 | 75.29 | 653,309 | +3.19(+4.42%) |
Apr 22, 2019 | 71.49 | 72.30 | 70.83 | 72.10 | 360,910 | +0.72(+1.01%) |
Apr 18, 2019 | 71.53 | 72.91 | 70.39 | 71.38 | 451,800 | -0.29(-0.40%) |
Apr 17, 2019 | 77.64 | 77.64 | 70.06 | 71.67 | 673,334 | -6.14(-7.89%) |
Apr 16, 2019 | 81.40 | 81.98 | 77.43 | 77.81 | 258,613 | -3.15(-3.89%) |
Apr 15, 2019 | 81.78 | 82.31 | 80.20 | 80.96 | 168,935 | -0.75(-0.92%) |
Apr 12, 2019 | 81.73 | 82.41 | 81.08 | 81.71 | 199,700 | +0.29(+0.36%) |
Apr 11, 2019 | 82.26 | 82.70 | 81.35 | 81.42 | 153,788 | -0.60(-0.73%) |
Apr 10, 2019 | 80.87 | 82.05 | 80.69 | 82.02 | 320,207 | +1.17(+1.45%) |
Apr 09, 2019 | 80.82 | 81.49 | 80.41 | 80.85 | 190,536 | +0.16(+0.20%) |
Apr 08, 2019 | 80.30 | 81.11 | 79.42 | 80.69 | 138,719 | -0.07(-0.09%) |
Apr 05, 2019 | 80.46 | 81.77 | 79.57 | 80.76 | 216,900 | +0.79(+0.99%) |
Apr 04, 2019 | 80.65 | 80.88 | 78.89 | 79.97 | 249,081 | -0.44(-0.55%) |
Apr 03, 2019 | 80.46 | 81.73 | 80.29 | 80.41 | 208,056 | +0.53(+0.66%) |
Apr 02, 2019 | 80.18 | 81.14 | 79.63 | 79.88 | 302,198 | -0.34(-0.42%) |
Apr 01, 2019 | 81.32 | 81.60 | 79.11 | 80.22 | 301,127 | -0.62(-0.77%) |
Mar 29, 2019 | 80.71 | 81.34 | 79.62 | 80.84 | 422,900 | +0.60(+0.75%) |
Mar 28, 2019 | 80.25 | 81.29 | 79.59 | 80.24 | 149,126 | +0.18(+0.22%) |
Mar 27, 2019 | 80.43 | 81.53 | 78.41 | 80.06 | 216,941 | -0.66(-0.82%) |
Mar 26, 2019 | 80.32 | 82.03 | 79.77 | 80.72 | 239,610 | +0.97(+1.22%) |
Mar 25, 2019 | 79.70 | 80.11 | 77.86 | 79.75 | 283,872 | -0.22(-0.28%) |
Mar 22, 2019 | 84.27 | 84.82 | 79.87 | 79.97 | 270,800 | -4.80(-5.66%) |
Mar 21, 2019 | 82.33 | 84.95 | 81.82 | 84.77 | 792,279 | +1.99(+2.40%) |
Mar 20, 2019 | 84.32 | 85.23 | 82.71 | 82.78 | 311,411 | -1.67(-1.98%) |
Mar 19, 2019 | 83.70 | 85.34 | 82.40 | 84.45 | 235,098 | +1.14(+1.37%) |
Mar 18, 2019 | 84.77 | 85.21 | 82.61 | 83.31 | 405,168 | -1.43(-1.69%) |
Mar 15, 2019 | 84.58 | 85.06 | 83.85 | 84.74 | 646,100 | +0.14(+0.17%) |
Mar 14, 2019 | 84.47 | 85.66 | 84.28 | 84.60 | 264,905 | -0.31(-0.37%) |
Mar 13, 2019 | 84.08 | 85.53 | 83.87 | 84.91 | 346,499 | +0.96(+1.14%) |
Mar 12, 2019 | 83.96 | 84.71 | 83.02 | 83.95 | 290,156 | -0.03(-0.04%) |
Mar 11, 2019 | 83.00 | 84.18 | 82.05 | 83.98 | 299,310 | +0.63(+0.76%) |
Mar 08, 2019 | 81.99 | 83.37 | 80.74 | 83.35 | 339,000 | +1.05(+1.28%) |
Mar 07, 2019 | 81.68 | 83.29 | 81.26 | 82.30 | 438,694 | +0.61(+0.75%) |
Mar 06, 2019 | 84.43 | 84.43 | 81.31 | 81.69 | 393,808 | -2.58(-3.06%) |
Mar 05, 2019 | 84.87 | 85.54 | 83.53 | 84.27 | 585,174 | -0.61(-0.72%) |
Mar 04, 2019 | 85.84 | 86.87 | 84.02 | 84.88 | 305,684 | -0.35(-0.41%) |