Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.48 | 76.82 | 76.37 | 76.79 | 114,600 | -0.58(-0.75%) |
May 30, 2019 | 77.00 | 77.37 | 77.00 | 77.37 | 93,227 | +0.39(+0.51%) |
May 29, 2019 | 76.98 | 77.14 | 76.73 | 76.98 | 68,571 | -0.65(-0.84%) |
May 28, 2019 | 78.25 | 78.57 | 77.63 | 77.63 | 290,532 | -0.78(-0.99%) |
May 24, 2019 | 78.42 | 78.64 | 78.19 | 78.41 | 114,400 | +0.71(+0.91%) |
May 23, 2019 | 77.50 | 77.78 | 77.27 | 77.70 | 91,347 | -0.64(-0.82%) |
May 22, 2019 | 78.21 | 78.46 | 78.19 | 78.34 | 59,348 | +0.01(+0.01%) |
May 21, 2019 | 78.19 | 78.41 | 78.09 | 78.33 | 69,254 | +0.43(+0.55%) |
May 20, 2019 | 77.86 | 78.10 | 77.71 | 77.90 | 114,764 | -0.54(-0.69%) |
May 17, 2019 | 78.49 | 78.80 | 78.35 | 78.44 | 209,900 | -0.29(-0.37%) |
May 16, 2019 | 78.35 | 79.01 | 78.35 | 78.73 | 116,592 | +0.66(+0.85%) |
May 15, 2019 | 77.27 | 78.26 | 77.23 | 78.07 | 144,387 | +0.42(+0.54%) |
May 14, 2019 | 77.33 | 77.84 | 77.21 | 77.65 | 132,919 | +0.74(+0.96%) |
May 13, 2019 | 77.23 | 77.29 | 76.73 | 76.91 | 345,675 | -1.71(-2.18%) |
May 10, 2019 | 78.16 | 78.67 | 77.74 | 78.62 | 93,600 | +0.54(+0.69%) |
May 09, 2019 | 77.63 | 78.17 | 77.43 | 78.08 | 131,655 | -0.40(-0.51%) |
May 08, 2019 | 78.39 | 78.69 | 78.27 | 78.48 | 60,104 | +0.23(+0.29%) |
May 07, 2019 | 78.93 | 78.93 | 77.97 | 78.25 | 151,288 | -1.36(-1.71%) |
May 06, 2019 | 78.85 | 79.64 | 78.41 | 79.61 | 126,643 | -0.83(-1.03%) |
May 03, 2019 | 79.83 | 80.45 | 79.78 | 80.44 | 131,500 | +0.94(+1.18%) |
May 02, 2019 | 79.66 | 79.74 | 79.32 | 79.50 | 143,768 | -0.19(-0.24%) |
May 01, 2019 | 80.29 | 80.43 | 79.68 | 79.69 | 235,805 | -0.47(-0.59%) |
Apr 30, 2019 | 79.98 | 80.24 | 79.85 | 80.16 | 143,479 | +0.17(+0.21%) |
Apr 29, 2019 | 79.73 | 80.02 | 79.63 | 79.99 | 94,403 | +0.28(+0.35%) |
Apr 26, 2019 | 79.40 | 79.71 | 79.35 | 79.71 | 69,800 | +0.45(+0.57%) |
Apr 25, 2019 | 79.18 | 79.33 | 79.06 | 79.26 | 70,953 | -0.06(-0.08%) |
Apr 24, 2019 | 79.42 | 79.54 | 79.24 | 79.32 | 119,093 | -0.15(-0.19%) |
Apr 23, 2019 | 79.06 | 79.49 | 79.06 | 79.47 | 101,042 | +0.27(+0.34%) |
Apr 22, 2019 | 79.09 | 79.35 | 78.78 | 79.20 | 113,877 | -0.09(-0.12%) |
Apr 18, 2019 | 79.30 | 79.38 | 79.11 | 79.30 | 113,800 | +0.02(+0.02%) |
Apr 17, 2019 | 79.38 | 79.44 | 79.15 | 79.28 | 51,270 | +0.04(+0.05%) |
Apr 16, 2019 | 79.34 | 79.46 | 79.21 | 79.24 | 118,410 | +0.21(+0.27%) |
Apr 15, 2019 | 79.08 | 79.13 | 78.95 | 79.03 | 66,961 | +0.05(+0.06%) |
Apr 12, 2019 | 78.90 | 79.00 | 78.87 | 78.98 | 121,200 | +0.39(+0.50%) |
Apr 11, 2019 | 78.73 | 78.77 | 78.46 | 78.59 | 79,630 | -0.09(-0.11%) |
Apr 10, 2019 | 78.58 | 78.77 | 78.46 | 78.68 | 57,383 | +0.30(+0.38%) |
Apr 09, 2019 | 78.57 | 78.58 | 78.37 | 78.38 | 81,360 | -0.45(-0.57%) |
Apr 08, 2019 | 78.91 | 78.91 | 78.65 | 78.83 | 52,259 | +0.09(+0.11%) |
Apr 05, 2019 | 78.51 | 78.79 | 78.51 | 78.74 | 63,900 | +0.19(+0.24%) |
Apr 04, 2019 | 78.49 | 78.62 | 78.41 | 78.55 | 91,300 | -0.20(-0.25%) |
Apr 03, 2019 | 78.64 | 78.96 | 78.62 | 78.75 | 94,880 | +0.51(+0.65%) |
Apr 02, 2019 | 77.98 | 78.27 | 77.90 | 78.24 | 138,331 | +0.04(+0.05%) |
Apr 01, 2019 | 78.12 | 78.27 | 77.91 | 78.20 | 204,095 | +0.75(+0.97%) |
Mar 29, 2019 | 77.37 | 77.46 | 77.21 | 77.45 | 59,900 | +0.37(+0.48%) |
Mar 28, 2019 | 77.03 | 77.19 | 76.78 | 77.08 | 137,900 | +0.09(+0.12%) |
Mar 27, 2019 | 77.27 | 77.36 | 76.59 | 76.99 | 158,068 | -0.23(-0.30%) |
Mar 26, 2019 | 77.11 | 77.23 | 76.87 | 77.22 | 535,315 | +0.80(+1.05%) |
Mar 25, 2019 | 76.28 | 76.45 | 76.04 | 76.42 | 100,232 | +0.09(+0.12%) |
Mar 22, 2019 | 77.02 | 77.08 | 76.31 | 76.33 | 143,400 | -1.53(-1.97%) |
Mar 21, 2019 | 77.41 | 77.88 | 77.41 | 77.86 | 233,427 | +0.03(+0.04%) |
Mar 20, 2019 | 77.49 | 78.14 | 77.23 | 77.83 | 157,152 | +0.15(+0.19%) |
Mar 19, 2019 | 77.93 | 77.93 | 77.50 | 77.68 | 367,118 | +0.17(+0.22%) |
Mar 18, 2019 | 77.32 | 77.51 | 77.19 | 77.51 | 70,959 | +0.26(+0.34%) |
Mar 15, 2019 | 77.11 | 77.31 | 77.00 | 77.25 | 71,900 | +0.73(+0.95%) |
Mar 14, 2019 | 76.33 | 76.59 | 76.27 | 76.52 | 92,658 | +0.05(+0.07%) |
Mar 13, 2019 | 76.14 | 76.54 | 76.14 | 76.47 | 80,961 | +0.55(+0.72%) |
Mar 12, 2019 | 75.77 | 76.00 | 75.77 | 75.92 | 116,620 | +0.03(+0.04%) |
Mar 11, 2019 | 75.15 | 75.89 | 75.15 | 75.89 | 121,849 | +0.66(+0.88%) |
Mar 08, 2019 | 74.79 | 75.24 | 74.77 | 75.23 | 176,300 | +0.02(+0.03%) |
Mar 07, 2019 | 75.89 | 75.89 | 75.18 | 75.21 | 721,791 | -0.90(-1.18%) |
Mar 06, 2019 | 76.41 | 76.44 | 76.05 | 76.11 | 136,575 | -0.30(-0.39%) |
Mar 05, 2019 | 76.20 | 76.54 | 76.16 | 76.40 | 138,170 | +0.13(+0.17%) |
Mar 04, 2019 | 76.55 | 76.62 | 76.00 | 76.27 | 137,579 | -0.17(-0.22%) |