Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.46 | 83.49 | 81.46 | 83.02 | 506,903 | +2.29(+2.84%) |
May 30, 2019 | 79.74 | 80.88 | 79.74 | 80.73 | 294,514 | +0.94(+1.18%) |
May 29, 2019 | 80.20 | 80.29 | 79.32 | 79.79 | 261,859 | -0.43(-0.54%) |
May 28, 2019 | 81.12 | 81.39 | 79.86 | 80.22 | 350,756 | -1.14(-1.40%) |
May 24, 2019 | 80.30 | 81.77 | 80.30 | 81.36 | 285,616 | +1.12(+1.40%) |
May 23, 2019 | 79.36 | 82.11 | 79.36 | 80.24 | 546,183 | +1.07(+1.35%) |
May 22, 2019 | 79.86 | 80.50 | 78.95 | 79.18 | 219,361 | -0.51(-0.64%) |
May 21, 2019 | 79.18 | 79.97 | 78.62 | 79.68 | 274,634 | +0.43(+0.55%) |
May 20, 2019 | 80.04 | 80.17 | 78.41 | 79.25 | 250,936 | -0.59(-0.74%) |
May 17, 2019 | 78.60 | 80.12 | 78.41 | 79.85 | 347,933 | +1.05(+1.33%) |
May 16, 2019 | 79.72 | 79.72 | 78.05 | 78.80 | 279,581 | -0.88(-1.10%) |
May 15, 2019 | 79.13 | 80.22 | 79.13 | 79.68 | 367,709 | +0.72(+0.91%) |
May 14, 2019 | 79.37 | 79.44 | 78.23 | 78.96 | 346,728 | -0.45(-0.57%) |
May 13, 2019 | 78.63 | 79.94 | 78.13 | 79.41 | 444,740 | +1.17(+1.50%) |
May 10, 2019 | 78.65 | 79.02 | 78.07 | 78.24 | 397,743 | -0.16(-0.20%) |
May 09, 2019 | 77.89 | 78.89 | 77.56 | 78.40 | 411,110 | +0.61(+0.79%) |
May 08, 2019 | 78.68 | 79.08 | 77.24 | 77.79 | 348,348 | -0.78(-1.00%) |
May 07, 2019 | 77.03 | 78.98 | 76.67 | 78.57 | 430,968 | +1.57(+2.03%) |
May 06, 2019 | 76.55 | 77.43 | 76.10 | 77.00 | 478,494 | +0.27(+0.36%) |
May 03, 2019 | 77.76 | 78.39 | 76.49 | 76.73 | 718,546 | -0.26(-0.34%) |
May 02, 2019 | 79.01 | 80.62 | 76.54 | 77.00 | 784,481 | -2.69(-3.37%) |
May 01, 2019 | 82.26 | 82.27 | 78.68 | 79.68 | 449,471 | -2.46(-3.00%) |
Apr 30, 2019 | 81.93 | 82.77 | 81.87 | 82.15 | 262,936 | +0.22(+0.26%) |
Apr 29, 2019 | 83.53 | 83.53 | 81.37 | 81.93 | 346,780 | -1.69(-2.02%) |
Apr 26, 2019 | 82.21 | 84.33 | 82.21 | 83.62 | 324,617 | +1.77(+2.17%) |
Apr 25, 2019 | 82.32 | 82.72 | 81.56 | 81.85 | 282,224 | -0.19(-0.23%) |
Apr 24, 2019 | 81.63 | 82.89 | 81.28 | 82.03 | 377,197 | +0.13(+0.16%) |
Apr 23, 2019 | 82.06 | 82.81 | 81.71 | 81.90 | 350,546 | -0.38(-0.46%) |
Apr 22, 2019 | 84.68 | 84.72 | 81.99 | 82.28 | 518,470 | -2.37(-2.80%) |
Apr 18, 2019 | 85.10 | 85.73 | 84.13 | 84.65 | 404,420 | -0.54(-0.63%) |
Apr 17, 2019 | 86.26 | 86.69 | 84.58 | 85.19 | 491,330 | -1.13(-1.31%) |
Apr 16, 2019 | 87.09 | 87.10 | 85.99 | 86.32 | 390,914 | -1.24(-1.41%) |
Apr 15, 2019 | 86.54 | 87.57 | 85.86 | 87.55 | 340,248 | +0.22(+0.25%) |
Apr 12, 2019 | 86.98 | 87.70 | 86.40 | 87.34 | 355,245 | +0.04(+0.04%) |
Apr 11, 2019 | 87.61 | 88.04 | 86.58 | 87.30 | 317,322 | -0.69(-0.78%) |
Apr 10, 2019 | 88.19 | 88.94 | 87.85 | 87.99 | 269,149 | -0.25(-0.29%) |
Apr 09, 2019 | 88.88 | 88.95 | 87.74 | 88.24 | 301,774 | -0.34(-0.38%) |
Apr 08, 2019 | 88.25 | 88.67 | 87.75 | 88.58 | 310,254 | +0.85(+0.97%) |
Apr 05, 2019 | 87.38 | 87.83 | 86.72 | 87.73 | 257,002 | +0.27(+0.31%) |
Apr 04, 2019 | 86.07 | 87.57 | 85.44 | 87.46 | 364,995 | +1.11(+1.28%) |
Apr 03, 2019 | 86.49 | 86.78 | 85.92 | 86.35 | 349,348 | +0.30(+0.35%) |
Apr 02, 2019 | 85.81 | 86.19 | 85.28 | 86.05 | 443,934 | +0.47(+0.55%) |
Apr 01, 2019 | 86.71 | 86.73 | 85.12 | 85.58 | 362,836 | +0.03(+0.03%) |
Mar 29, 2019 | 86.73 | 87.03 | 85.48 | 85.55 | 512,410 | -0.78(-0.90%) |
Mar 28, 2019 | 86.75 | 86.86 | 85.01 | 86.33 | 660,936 | -0.93(-1.07%) |
Mar 27, 2019 | 88.25 | 88.60 | 87.06 | 87.26 | 347,664 | -1.50(-1.69%) |
Mar 26, 2019 | 87.55 | 88.90 | 86.90 | 88.76 | 404,774 | +1.03(+1.17%) |
Mar 25, 2019 | 86.80 | 88.26 | 86.68 | 87.73 | 447,790 | +1.12(+1.29%) |
Mar 22, 2019 | 86.71 | 87.40 | 86.14 | 86.61 | 271,776 | -0.17(-0.20%) |
Mar 21, 2019 | 86.13 | 86.93 | 85.62 | 86.78 | 350,978 | +0.72(+0.83%) |
Mar 20, 2019 | 84.86 | 86.43 | 83.47 | 86.07 | 382,670 | +1.09(+1.28%) |
Mar 19, 2019 | 85.26 | 85.76 | 84.57 | 84.98 | 386,705 | +0.43(+0.51%) |
Mar 18, 2019 | 85.60 | 85.97 | 84.24 | 84.54 | 383,504 | -0.74(-0.87%) |
Mar 15, 2019 | 85.21 | 86.13 | 84.61 | 85.29 | 779,616 | +0.43(+0.51%) |
Mar 14, 2019 | 85.36 | 85.56 | 84.19 | 84.86 | 474,881 | -1.35(-1.56%) |
Mar 13, 2019 | 85.86 | 86.47 | 85.47 | 86.20 | 529,535 | +0.69(+0.80%) |
Mar 12, 2019 | 84.35 | 85.62 | 84.32 | 85.51 | 638,686 | +1.34(+1.59%) |
Mar 11, 2019 | 83.84 | 84.50 | 82.97 | 84.18 | 518,889 | +0.20(+0.24%) |
Mar 08, 2019 | 83.16 | 84.33 | 82.18 | 83.98 | 515,280 | +1.87(+2.28%) |
Mar 07, 2019 | 81.58 | 82.52 | 81.07 | 82.11 | 359,412 | +0.16(+0.20%) |
Mar 06, 2019 | 82.96 | 82.96 | 81.79 | 81.95 | 466,289 | -0.84(-1.01%) |
Mar 05, 2019 | 82.31 | 82.96 | 82.21 | 82.79 | 592,701 | +0.33(+0.40%) |
Mar 04, 2019 | 82.06 | 82.49 | 81.52 | 82.46 | 461,264 | +0.25(+0.31%) |