Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.23 | 75.52 | 73.80 | 74.85 | 311,988 | -0.29(-0.38%) |
May 30, 2019 | 76.81 | 76.96 | 74.52 | 75.14 | 246,746 | -1.33(-1.75%) |
May 29, 2019 | 76.38 | 76.73 | 75.76 | 76.48 | 224,447 | -0.59(-0.76%) |
May 28, 2019 | 78.43 | 78.61 | 77.03 | 77.06 | 247,220 | -1.57(-2.00%) |
May 24, 2019 | 77.71 | 78.73 | 77.64 | 78.63 | 176,838 | +1.31(+1.69%) |
May 23, 2019 | 78.61 | 78.83 | 76.98 | 77.32 | 225,820 | -2.00(-2.52%) |
May 22, 2019 | 78.15 | 79.34 | 77.85 | 79.33 | 200,283 | +0.85(+1.08%) |
May 21, 2019 | 78.75 | 79.31 | 77.86 | 78.48 | 155,661 | +0.20(+0.25%) |
May 20, 2019 | 76.96 | 78.85 | 76.96 | 78.28 | 244,727 | +0.86(+1.11%) |
May 17, 2019 | 78.58 | 79.58 | 77.35 | 77.42 | 269,525 | -2.04(-2.57%) |
May 16, 2019 | 78.17 | 80.28 | 78.17 | 79.46 | 267,678 | +1.46(+1.87%) |
May 15, 2019 | 77.31 | 78.30 | 77.31 | 78.00 | 154,985 | +0.30(+0.38%) |
May 14, 2019 | 77.11 | 78.43 | 76.58 | 77.70 | 189,361 | +0.76(+0.98%) |
May 13, 2019 | 78.12 | 78.21 | 76.28 | 76.95 | 213,602 | -2.46(-3.10%) |
May 10, 2019 | 78.75 | 79.48 | 77.93 | 79.41 | 212,538 | +0.60(+0.77%) |
May 09, 2019 | 77.70 | 79.32 | 77.36 | 78.80 | 189,108 | +0.58(+0.74%) |
May 08, 2019 | 79.48 | 79.62 | 78.07 | 78.23 | 247,431 | -1.29(-1.62%) |
May 07, 2019 | 80.28 | 80.85 | 79.03 | 79.51 | 228,032 | -1.34(-1.66%) |
May 06, 2019 | 80.56 | 81.82 | 80.56 | 80.85 | 235,365 | -0.71(-0.87%) |
May 03, 2019 | 80.57 | 81.65 | 80.57 | 81.56 | 274,966 | +1.40(+1.75%) |
May 02, 2019 | 79.43 | 80.51 | 78.97 | 80.16 | 260,679 | +0.94(+1.18%) |
May 01, 2019 | 80.94 | 81.82 | 79.05 | 79.23 | 341,539 | -1.61(-1.99%) |
Apr 30, 2019 | 81.07 | 82.72 | 80.01 | 80.84 | 349,923 | +0.70(+0.88%) |
Apr 29, 2019 | 80.02 | 80.91 | 78.58 | 80.13 | 509,489 | +2.35(+3.02%) |
Apr 26, 2019 | 77.16 | 77.79 | 76.92 | 77.79 | 171,895 | +0.70(+0.91%) |
Apr 25, 2019 | 77.28 | 77.90 | 76.62 | 77.09 | 205,247 | -0.69(-0.89%) |
Apr 24, 2019 | 76.64 | 78.24 | 76.64 | 77.78 | 269,168 | +0.75(+0.97%) |
Apr 23, 2019 | 76.09 | 77.58 | 75.61 | 77.03 | 319,942 | +1.05(+1.38%) |
Apr 22, 2019 | 76.76 | 76.98 | 74.93 | 75.98 | 255,317 | -0.99(-1.29%) |
Apr 18, 2019 | 76.07 | 77.12 | 75.78 | 76.97 | 294,646 | +1.05(+1.39%) |
Apr 17, 2019 | 76.63 | 76.63 | 75.13 | 75.92 | 200,364 | -0.53(-0.69%) |
Apr 16, 2019 | 75.16 | 76.47 | 74.93 | 76.45 | 195,661 | +1.85(+2.48%) |
Apr 15, 2019 | 74.83 | 75.02 | 74.45 | 74.59 | 217,965 | +0.00(+0.00%) |
Apr 12, 2019 | 74.60 | 74.98 | 74.29 | 74.59 | 237,607 | +0.58(+0.78%) |
Apr 11, 2019 | 72.88 | 74.23 | 72.88 | 74.02 | 352,152 | +1.40(+1.93%) |
Apr 10, 2019 | 71.54 | 72.62 | 71.28 | 72.62 | 198,138 | +1.48(+2.09%) |
Apr 09, 2019 | 70.53 | 71.19 | 70.36 | 71.13 | 298,912 | +0.33(+0.47%) |
Apr 08, 2019 | 71.05 | 71.28 | 70.21 | 70.80 | 160,851 | -0.26(-0.37%) |
Apr 05, 2019 | 70.96 | 71.71 | 70.72 | 71.06 | 529,030 | +0.37(+0.52%) |
Apr 04, 2019 | 70.79 | 71.23 | 70.31 | 70.69 | 427,304 | +0.05(+0.06%) |
Apr 03, 2019 | 70.29 | 71.37 | 69.50 | 70.65 | 394,057 | +0.93(+1.33%) |
Apr 02, 2019 | 69.90 | 69.96 | 68.94 | 69.72 | 379,646 | -0.22(-0.31%) |
Apr 01, 2019 | 69.00 | 70.31 | 68.72 | 69.94 | 399,376 | +1.46(+2.13%) |
Mar 29, 2019 | 69.51 | 69.64 | 68.35 | 68.48 | 345,570 | -0.57(-0.82%) |
Mar 28, 2019 | 70.00 | 70.50 | 68.87 | 69.05 | 242,167 | -1.10(-1.56%) |
Mar 27, 2019 | 69.82 | 70.54 | 69.47 | 70.14 | 223,196 | +0.00(+0.00%) |
Mar 26, 2019 | 69.65 | 70.23 | 69.17 | 70.14 | 563,170 | +0.89(+1.29%) |
Mar 25, 2019 | 67.80 | 69.84 | 67.42 | 69.25 | 516,827 | +1.26(+1.85%) |
Mar 22, 2019 | 68.70 | 69.01 | 67.62 | 67.99 | 426,181 | -1.30(-1.88%) |
Mar 21, 2019 | 68.64 | 70.25 | 68.64 | 69.30 | 187,682 | +0.22(+0.33%) |
Mar 20, 2019 | 69.41 | 70.21 | 68.84 | 69.07 | 335,081 | -0.28(-0.40%) |
Mar 19, 2019 | 71.38 | 71.42 | 69.31 | 69.35 | 281,178 | -2.01(-2.81%) |
Mar 18, 2019 | 71.36 | 72.41 | 71.11 | 71.36 | 278,513 | +0.10(+0.14%) |
Mar 15, 2019 | 72.18 | 72.89 | 71.13 | 71.26 | 637,882 | -0.83(-1.15%) |
Mar 14, 2019 | 71.88 | 72.45 | 71.62 | 72.09 | 210,373 | +0.07(+0.10%) |
Mar 13, 2019 | 71.91 | 72.44 | 71.33 | 72.01 | 340,050 | +0.18(+0.25%) |
Mar 12, 2019 | 72.01 | 72.52 | 71.52 | 71.83 | 256,560 | -0.23(-0.32%) |
Mar 11, 2019 | 71.58 | 72.11 | 71.00 | 72.07 | 259,384 | +0.96(+1.35%) |
Mar 08, 2019 | 70.66 | 71.23 | 69.73 | 71.11 | 204,362 | +0.05(+0.08%) |
Mar 07, 2019 | 72.85 | 73.19 | 70.95 | 71.05 | 273,058 | -1.75(-2.41%) |
Mar 06, 2019 | 74.42 | 74.42 | 72.62 | 72.80 | 204,382 | -1.61(-2.16%) |
Mar 05, 2019 | 75.21 | 75.21 | 74.33 | 74.41 | 135,590 | -0.67(-0.89%) |
Mar 04, 2019 | 76.54 | 76.54 | 74.66 | 75.08 | 210,395 | -1.28(-1.67%) |