Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.24 | 84.96 | 84.14 | 84.75 | 1,581,168 | -0.34(-0.40%) |
May 30, 2019 | 85.26 | 85.54 | 84.68 | 85.09 | 1,572,933 | +0.14(+0.17%) |
May 29, 2019 | 84.66 | 85.08 | 84.09 | 84.95 | 2,042,839 | +1.01(+1.20%) |
May 28, 2019 | 85.03 | 85.53 | 83.88 | 83.94 | 2,146,253 | -1.13(-1.33%) |
May 24, 2019 | 84.95 | 85.19 | 84.54 | 85.07 | 1,188,870 | +0.34(+0.41%) |
May 23, 2019 | 85.18 | 85.19 | 84.27 | 84.73 | 1,471,965 | -0.98(-1.14%) |
May 22, 2019 | 85.36 | 85.94 | 84.83 | 85.71 | 2,125,299 | +0.16(+0.19%) |
May 21, 2019 | 85.10 | 85.63 | 84.58 | 85.55 | 2,112,461 | +0.86(+1.01%) |
May 20, 2019 | 84.33 | 85.17 | 84.25 | 84.69 | 1,401,040 | +0.26(+0.31%) |
May 17, 2019 | 83.88 | 84.99 | 83.88 | 84.43 | 1,604,380 | -0.20(-0.24%) |
May 16, 2019 | 84.39 | 85.40 | 84.30 | 84.63 | 2,209,693 | +0.34(+0.40%) |
May 15, 2019 | 83.36 | 84.83 | 83.36 | 84.30 | 2,096,912 | +0.66(+0.79%) |
May 14, 2019 | 82.94 | 84.51 | 82.92 | 83.63 | 2,599,542 | +0.58(+0.70%) |
May 13, 2019 | 84.06 | 84.16 | 82.57 | 83.05 | 1,529,450 | -2.03(-2.39%) |
May 10, 2019 | 82.99 | 85.20 | 82.94 | 85.08 | 2,133,962 | +1.76(+2.11%) |
May 09, 2019 | 83.58 | 83.94 | 82.96 | 83.32 | 2,274,284 | -0.82(-0.98%) |
May 08, 2019 | 84.08 | 84.92 | 83.70 | 84.15 | 2,405,542 | -0.30(-0.36%) |
May 07, 2019 | 85.85 | 86.33 | 84.09 | 84.45 | 2,517,560 | -1.78(-2.07%) |
May 06, 2019 | 86.08 | 86.67 | 85.54 | 86.23 | 1,835,000 | -0.79(-0.91%) |
May 03, 2019 | 87.11 | 87.39 | 85.75 | 87.02 | 2,297,878 | +0.26(+0.30%) |
May 02, 2019 | 87.38 | 88.28 | 85.79 | 86.77 | 2,208,016 | +0.26(+0.30%) |
May 01, 2019 | 87.44 | 88.14 | 86.51 | 86.51 | 2,367,345 | -0.94(-1.07%) |
Apr 30, 2019 | 86.42 | 87.52 | 86.28 | 87.45 | 1,993,232 | +1.15(+1.33%) |
Apr 29, 2019 | 86.11 | 86.74 | 86.11 | 86.30 | 1,330,128 | +0.31(+0.36%) |
Apr 26, 2019 | 85.24 | 86.10 | 85.07 | 85.99 | 1,380,312 | +0.83(+0.97%) |
Apr 25, 2019 | 84.78 | 85.51 | 84.32 | 85.16 | 1,680,186 | +0.05(+0.06%) |
Apr 24, 2019 | 85.70 | 86.01 | 85.08 | 85.11 | 1,999,347 | -0.78(-0.90%) |
Apr 23, 2019 | 85.41 | 86.17 | 85.21 | 85.88 | 1,987,284 | +0.19(+0.23%) |
Apr 22, 2019 | 84.96 | 85.73 | 84.77 | 85.69 | 1,188,776 | +0.31(+0.36%) |
Apr 18, 2019 | 85.93 | 86.76 | 85.36 | 85.38 | 2,869,374 | -0.63(-0.73%) |
Apr 17, 2019 | 86.80 | 86.95 | 85.80 | 86.01 | 1,448,657 | -0.67(-0.77%) |
Apr 16, 2019 | 85.41 | 86.72 | 85.28 | 86.68 | 2,003,502 | +1.58(+1.86%) |
Apr 15, 2019 | 85.65 | 85.79 | 84.93 | 85.10 | 1,053,533 | -0.54(-0.63%) |
Apr 12, 2019 | 85.02 | 85.72 | 84.91 | 85.64 | 1,604,040 | +1.06(+1.25%) |
Apr 11, 2019 | 84.08 | 84.66 | 83.97 | 84.58 | 1,323,934 | +0.72(+0.85%) |
Apr 10, 2019 | 83.49 | 83.91 | 83.20 | 83.86 | 1,621,768 | +0.56(+0.68%) |
Apr 09, 2019 | 83.34 | 83.78 | 83.05 | 83.30 | 1,222,896 | -0.45(-0.54%) |
Apr 08, 2019 | 84.45 | 84.98 | 83.16 | 83.75 | 1,780,722 | -1.27(-1.50%) |
Apr 05, 2019 | 85.13 | 85.73 | 84.74 | 85.02 | 1,599,055 | +0.21(+0.25%) |
Apr 04, 2019 | 84.24 | 84.98 | 84.24 | 84.81 | 1,755,586 | +0.38(+0.45%) |
Apr 03, 2019 | 84.08 | 84.63 | 83.38 | 84.43 | 2,857,057 | +0.73(+0.88%) |
Apr 02, 2019 | 84.18 | 84.24 | 83.64 | 83.70 | 1,818,514 | -0.25(-0.29%) |
Apr 01, 2019 | 83.44 | 84.35 | 83.39 | 83.94 | 1,740,721 | +0.80(+0.97%) |
Mar 29, 2019 | 83.36 | 83.39 | 82.69 | 83.14 | 2,362,107 | +0.21(+0.26%) |
Mar 28, 2019 | 83.35 | 83.78 | 82.32 | 82.93 | 1,563,251 | -0.19(-0.22%) |
Mar 27, 2019 | 83.02 | 83.48 | 82.69 | 83.11 | 1,528,532 | +0.04(+0.05%) |
Mar 26, 2019 | 83.05 | 83.54 | 82.72 | 83.07 | 2,004,566 | +0.10(+0.12%) |
Mar 25, 2019 | 83.30 | 83.69 | 82.82 | 82.97 | 1,570,541 | -0.16(-0.19%) |
Mar 22, 2019 | 83.27 | 83.79 | 82.88 | 83.13 | 1,726,608 | -0.37(-0.44%) |
Mar 21, 2019 | 82.10 | 83.80 | 81.67 | 83.50 | 2,209,045 | +1.37(+1.67%) |
Mar 20, 2019 | 83.13 | 83.25 | 82.13 | 82.13 | 2,880,672 | -1.03(-1.24%) |
Mar 19, 2019 | 83.97 | 84.35 | 82.95 | 83.17 | 1,860,387 | -0.72(-0.85%) |
Mar 18, 2019 | 84.08 | 84.40 | 83.76 | 83.88 | 2,356,360 | +0.16(+0.19%) |
Mar 15, 2019 | 82.68 | 84.04 | 82.68 | 83.72 | 5,016,137 | +0.87(+1.05%) |
Mar 14, 2019 | 82.47 | 83.33 | 82.46 | 82.85 | 2,096,776 | +0.26(+0.32%) |
Mar 13, 2019 | 83.24 | 83.32 | 82.50 | 82.58 | 2,608,096 | -0.46(-0.55%) |
Mar 12, 2019 | 83.27 | 83.64 | 82.86 | 83.04 | 2,389,606 | -0.04(-0.04%) |
Mar 11, 2019 | 82.58 | 83.12 | 82.44 | 83.08 | 2,243,231 | +0.72(+0.87%) |
Mar 08, 2019 | 81.72 | 82.44 | 81.43 | 82.36 | 1,604,153 | +0.05(+0.06%) |
Mar 07, 2019 | 82.34 | 82.80 | 81.97 | 82.31 | 2,207,870 | -0.26(-0.31%) |
Mar 06, 2019 | 82.95 | 83.37 | 82.39 | 82.57 | 1,691,637 | -0.41(-0.50%) |
Mar 05, 2019 | 83.38 | 83.39 | 82.56 | 82.98 | 2,074,795 | -0.18(-0.21%) |
Mar 04, 2019 | 84.03 | 84.30 | 82.58 | 83.16 | 2,232,188 | -0.72(-0.85%) |