Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.52 | 79.52 | 77.40 | 77.65 | 3,554,100 | -1.82(-2.29%) |
May 30, 2019 | 79.29 | 80.40 | 79.04 | 79.47 | 1,528,853 | +0.22(+0.28%) |
May 29, 2019 | 79.50 | 79.53 | 78.10 | 79.25 | 3,133,154 | -0.56(-0.70%) |
May 28, 2019 | 80.50 | 80.79 | 79.66 | 79.81 | 2,242,085 | -0.98(-1.21%) |
May 24, 2019 | 81.25 | 81.75 | 80.47 | 80.79 | 2,266,300 | -0.12(-0.15%) |
May 23, 2019 | 81.30 | 81.96 | 79.77 | 80.91 | 2,231,069 | -0.97(-1.18%) |
May 22, 2019 | 82.40 | 83.00 | 81.70 | 81.88 | 1,505,804 | -1.09(-1.31%) |
May 21, 2019 | 82.50 | 83.36 | 82.42 | 82.97 | 2,162,609 | +1.23(+1.50%) |
May 20, 2019 | 81.39 | 82.48 | 81.00 | 81.74 | 2,355,452 | +0.24(+0.29%) |
May 17, 2019 | 82.13 | 82.47 | 81.23 | 81.50 | 2,857,800 | -1.08(-1.31%) |
May 16, 2019 | 82.42 | 83.65 | 82.05 | 82.58 | 1,803,328 | +0.23(+0.28%) |
May 15, 2019 | 82.40 | 83.27 | 81.33 | 82.35 | 2,371,011 | -1.10(-1.32%) |
May 14, 2019 | 82.26 | 83.77 | 81.93 | 83.45 | 1,928,510 | +1.38(+1.68%) |
May 13, 2019 | 83.03 | 83.19 | 81.44 | 82.07 | 3,908,145 | -2.72(-3.21%) |
May 10, 2019 | 83.50 | 85.19 | 80.99 | 84.79 | 2,841,800 | +0.67(+0.80%) |
May 09, 2019 | 83.84 | 84.15 | 81.81 | 84.12 | 2,329,400 | -0.52(-0.61%) |
May 08, 2019 | 85.25 | 86.09 | 84.25 | 84.64 | 1,900,461 | -1.04(-1.21%) |
May 07, 2019 | 86.75 | 86.76 | 84.62 | 85.68 | 2,400,047 | -2.11(-2.40%) |
May 06, 2019 | 87.14 | 88.03 | 86.52 | 87.79 | 1,620,399 | -0.71(-0.80%) |
May 03, 2019 | 88.50 | 89.06 | 88.27 | 88.50 | 1,164,900 | +0.19(+0.22%) |
May 02, 2019 | 88.06 | 89.29 | 88.01 | 88.31 | 1,868,571 | +0.37(+0.42%) |
May 01, 2019 | 89.06 | 89.71 | 87.78 | 87.94 | 2,239,578 | -0.92(-1.04%) |
Apr 30, 2019 | 89.66 | 90.16 | 88.64 | 88.86 | 2,688,182 | -0.75(-0.84%) |
Apr 29, 2019 | 88.02 | 89.88 | 88.02 | 89.61 | 2,561,940 | +1.67(+1.90%) |
Apr 26, 2019 | 86.56 | 88.43 | 86.49 | 87.94 | 1,544,800 | +1.08(+1.24%) |
Apr 25, 2019 | 87.57 | 89.15 | 86.67 | 86.86 | 2,152,812 | -1.17(-1.33%) |
Apr 24, 2019 | 88.10 | 88.96 | 87.61 | 88.03 | 2,049,891 | +0.06(+0.07%) |
Apr 23, 2019 | 87.49 | 88.50 | 87.26 | 87.97 | 2,220,784 | +0.41(+0.47%) |
Apr 22, 2019 | 87.77 | 88.55 | 87.15 | 87.56 | 2,060,637 | -0.72(-0.82%) |
Apr 18, 2019 | 89.67 | 89.81 | 87.46 | 88.28 | 3,508,200 | -0.96(-1.08%) |
Apr 17, 2019 | 87.94 | 89.73 | 87.29 | 89.24 | 6,419,626 | +4.07(+4.78%) |
Apr 16, 2019 | 84.81 | 85.67 | 84.39 | 85.17 | 3,743,905 | +0.65(+0.77%) |
Apr 15, 2019 | 85.31 | 85.43 | 84.08 | 84.52 | 2,323,947 | -0.97(-1.13%) |
Apr 12, 2019 | 86.19 | 86.50 | 85.30 | 85.49 | 4,507,800 | -0.26(-0.30%) |
Apr 11, 2019 | 84.56 | 86.42 | 84.56 | 85.75 | 2,570,204 | +1.23(+1.46%) |
Apr 10, 2019 | 85.33 | 85.55 | 83.61 | 84.52 | 3,547,327 | +0.27(+0.32%) |
Apr 09, 2019 | 84.09 | 84.64 | 83.46 | 84.25 | 2,016,715 | -0.33(-0.39%) |
Apr 08, 2019 | 84.60 | 85.12 | 83.80 | 84.58 | 1,853,037 | -0.33(-0.39%) |
Apr 05, 2019 | 84.95 | 85.75 | 84.52 | 84.91 | 3,018,000 | +0.27(+0.32%) |
Apr 04, 2019 | 84.51 | 85.27 | 83.54 | 84.64 | 1,748,396 | +0.44(+0.52%) |
Apr 03, 2019 | 83.25 | 84.92 | 83.10 | 84.20 | 4,047,947 | +1.43(+1.73%) |
Apr 02, 2019 | 83.19 | 85.10 | 82.34 | 82.77 | 3,795,126 | +1.90(+2.35%) |
Apr 01, 2019 | 80.21 | 81.69 | 79.56 | 80.87 | 2,752,683 | +1.09(+1.37%) |
Mar 29, 2019 | 79.05 | 80.05 | 78.58 | 79.78 | 2,449,900 | +1.18(+1.50%) |
Mar 28, 2019 | 78.99 | 79.29 | 77.78 | 78.60 | 1,563,094 | +0.07(+0.09%) |
Mar 27, 2019 | 77.54 | 79.57 | 77.50 | 78.53 | 2,371,493 | +1.03(+1.33%) |
Mar 26, 2019 | 78.46 | 78.82 | 77.02 | 77.50 | 3,061,255 | -0.62(-0.79%) |
Mar 25, 2019 | 79.68 | 80.01 | 78.09 | 78.12 | 4,731,381 | -1.51(-1.90%) |
Mar 22, 2019 | 80.64 | 80.77 | 78.75 | 79.63 | 3,160,000 | -1.37(-1.69%) |
Mar 21, 2019 | 80.29 | 81.46 | 79.69 | 81.00 | 2,330,493 | +1.17(+1.47%) |
Mar 20, 2019 | 81.18 | 81.40 | 79.79 | 79.83 | 4,660,882 | -1.51(-1.86%) |
Mar 19, 2019 | 80.93 | 81.86 | 80.75 | 81.34 | 2,390,447 | +0.61(+0.76%) |
Mar 18, 2019 | 81.39 | 81.74 | 80.50 | 80.73 | 2,780,498 | -0.96(-1.18%) |
Mar 15, 2019 | 81.76 | 82.48 | 81.38 | 81.69 | 4,860,500 | +0.20(+0.25%) |
Mar 14, 2019 | 81.20 | 82.06 | 81.09 | 81.49 | 1,816,214 | +0.28(+0.34%) |
Mar 13, 2019 | 80.50 | 81.40 | 79.88 | 81.21 | 3,450,325 | +1.36(+1.70%) |
Mar 12, 2019 | 82.67 | 82.91 | 79.59 | 79.85 | 6,054,955 | -2.53(-3.07%) |
Mar 11, 2019 | 81.94 | 82.53 | 81.74 | 82.38 | 5,140,479 | -0.02(-0.02%) |
Mar 08, 2019 | 81.99 | 82.90 | 81.62 | 82.40 | 2,316,800 | -0.21(-0.25%) |
Mar 07, 2019 | 83.98 | 84.20 | 81.95 | 82.61 | 4,565,662 | -1.72(-2.04%) |
Mar 06, 2019 | 84.89 | 85.68 | 84.26 | 84.33 | 2,544,106 | -0.72(-0.85%) |
Mar 05, 2019 | 84.64 | 85.72 | 83.82 | 85.05 | 2,796,253 | +0.74(+0.88%) |
Mar 04, 2019 | 87.10 | 87.24 | 83.27 | 84.31 | 4,093,899 | -2.61(-3.00%) |