Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.55 | 73.09 | 72.09 | 72.65 | 303,218 | -1.00(-1.36%) |
May 30, 2019 | 73.36 | 73.98 | 73.18 | 73.65 | 206,888 | +0.57(+0.77%) |
May 29, 2019 | 73.48 | 73.72 | 72.15 | 73.09 | 395,252 | -0.96(-1.30%) |
May 28, 2019 | 74.62 | 74.96 | 73.98 | 74.05 | 254,475 | -0.57(-0.76%) |
May 24, 2019 | 74.10 | 74.79 | 74.10 | 74.62 | 349,003 | +0.91(+1.23%) |
May 23, 2019 | 73.98 | 74.09 | 73.24 | 73.71 | 183,319 | -1.19(-1.59%) |
May 22, 2019 | 74.95 | 75.28 | 74.53 | 74.90 | 226,187 | -0.22(-0.29%) |
May 21, 2019 | 74.04 | 75.18 | 73.81 | 75.12 | 289,883 | +1.53(+2.08%) |
May 20, 2019 | 72.43 | 73.84 | 72.04 | 73.59 | 165,644 | +0.48(+0.66%) |
May 17, 2019 | 72.89 | 73.99 | 72.67 | 73.11 | 201,686 | -0.53(-0.72%) |
May 16, 2019 | 73.74 | 74.48 | 73.43 | 73.63 | 200,914 | +0.11(+0.15%) |
May 15, 2019 | 73.06 | 73.80 | 72.43 | 73.52 | 209,863 | -0.21(-0.28%) |
May 14, 2019 | 71.90 | 73.92 | 71.90 | 73.73 | 281,049 | +1.93(+2.69%) |
May 13, 2019 | 72.46 | 73.02 | 71.17 | 71.80 | 233,049 | -2.18(-2.95%) |
May 10, 2019 | 73.13 | 74.22 | 72.63 | 73.98 | 249,009 | +0.66(+0.90%) |
May 09, 2019 | 72.10 | 73.40 | 71.35 | 73.32 | 189,755 | +0.60(+0.83%) |
May 08, 2019 | 73.13 | 73.31 | 71.97 | 72.72 | 254,412 | -0.41(-0.55%) |
May 07, 2019 | 74.62 | 75.23 | 72.60 | 73.13 | 252,324 | -2.27(-3.01%) |
May 06, 2019 | 75.03 | 75.66 | 74.52 | 75.40 | 250,011 | -1.03(-1.34%) |
May 03, 2019 | 75.10 | 76.44 | 74.73 | 76.42 | 314,420 | +1.75(+2.35%) |
May 02, 2019 | 74.10 | 74.89 | 73.13 | 74.67 | 240,960 | +0.44(+0.60%) |
May 01, 2019 | 75.61 | 75.74 | 73.90 | 74.23 | 288,146 | -1.05(-1.39%) |
Apr 30, 2019 | 75.30 | 75.70 | 74.70 | 75.27 | 274,478 | -0.06(-0.08%) |
Apr 29, 2019 | 75.14 | 75.55 | 74.47 | 75.33 | 355,423 | +0.44(+0.59%) |
Apr 26, 2019 | 73.28 | 75.34 | 73.27 | 74.89 | 618,965 | +1.03(+1.39%) |
Apr 25, 2019 | 79.11 | 79.51 | 73.80 | 73.86 | 1,400,615 | -6.71(-8.33%) |
Apr 24, 2019 | 76.99 | 81.31 | 76.99 | 80.57 | 1,083,316 | +4.23(+5.54%) |
Apr 23, 2019 | 75.72 | 76.69 | 75.23 | 76.35 | 740,745 | +1.01(+1.34%) |
Apr 22, 2019 | 75.34 | 75.96 | 74.74 | 75.34 | 375,320 | -0.07(-0.09%) |
Apr 18, 2019 | 75.11 | 76.37 | 75.10 | 75.40 | 368,682 | +0.08(+0.11%) |
Apr 17, 2019 | 75.05 | 75.86 | 74.79 | 75.32 | 230,947 | +0.69(+0.92%) |
Apr 16, 2019 | 74.98 | 75.23 | 74.41 | 74.63 | 270,207 | -0.28(-0.38%) |
Apr 15, 2019 | 74.60 | 75.12 | 74.16 | 74.91 | 470,092 | +0.38(+0.51%) |
Apr 12, 2019 | 75.34 | 75.34 | 74.24 | 74.54 | 301,996 | -0.63(-0.84%) |
Apr 11, 2019 | 74.59 | 75.29 | 74.38 | 75.17 | 167,077 | +0.80(+1.08%) |
Apr 10, 2019 | 73.20 | 74.39 | 72.99 | 74.37 | 265,847 | +1.46(+2.00%) |
Apr 09, 2019 | 74.15 | 74.40 | 72.81 | 72.91 | 390,386 | -1.54(-2.07%) |
Apr 08, 2019 | 74.35 | 74.97 | 74.18 | 74.45 | 276,598 | -0.34(-0.45%) |
Apr 05, 2019 | 74.16 | 75.20 | 74.16 | 74.79 | 289,785 | +0.87(+1.17%) |
Apr 04, 2019 | 74.82 | 74.87 | 73.22 | 73.93 | 567,954 | -1.21(-1.62%) |
Apr 03, 2019 | 74.40 | 75.53 | 74.38 | 75.14 | 524,605 | +1.20(+1.62%) |
Apr 02, 2019 | 73.46 | 73.97 | 73.10 | 73.94 | 428,098 | +0.64(+0.87%) |
Apr 01, 2019 | 71.50 | 73.39 | 71.14 | 73.30 | 369,966 | +2.29(+3.22%) |
Mar 29, 2019 | 71.01 | 71.57 | 70.55 | 71.02 | 606,648 | +0.33(+0.47%) |
Mar 28, 2019 | 70.70 | 71.30 | 69.57 | 70.69 | 259,483 | +0.08(+0.11%) |
Mar 27, 2019 | 70.45 | 71.22 | 69.92 | 70.61 | 265,405 | +0.20(+0.28%) |
Mar 26, 2019 | 70.99 | 71.64 | 69.89 | 70.41 | 283,283 | -0.09(-0.13%) |
Mar 25, 2019 | 71.40 | 71.84 | 70.31 | 70.51 | 289,340 | -0.93(-1.31%) |
Mar 22, 2019 | 72.81 | 73.08 | 71.40 | 71.44 | 296,581 | -1.98(-2.69%) |
Mar 21, 2019 | 71.97 | 73.96 | 71.97 | 73.42 | 201,759 | +1.35(+1.87%) |
Mar 20, 2019 | 72.24 | 72.85 | 70.82 | 72.07 | 279,933 | -0.22(-0.30%) |
Mar 19, 2019 | 73.02 | 73.47 | 72.11 | 72.29 | 242,294 | -0.56(-0.76%) |
Mar 18, 2019 | 73.41 | 74.00 | 72.27 | 72.84 | 321,104 | -0.56(-0.76%) |
Mar 15, 2019 | 73.15 | 74.17 | 72.96 | 73.40 | 579,464 | +0.46(+0.63%) |
Mar 14, 2019 | 72.13 | 73.26 | 71.71 | 72.94 | 368,775 | +0.82(+1.14%) |
Mar 13, 2019 | 71.90 | 73.24 | 71.90 | 72.12 | 565,691 | +0.32(+0.45%) |
Mar 12, 2019 | 71.31 | 72.19 | 70.69 | 71.80 | 352,092 | +0.81(+1.14%) |
Mar 11, 2019 | 68.57 | 71.06 | 68.48 | 70.99 | 579,872 | +2.53(+3.70%) |
Mar 08, 2019 | 68.73 | 68.82 | 67.73 | 68.45 | 341,392 | -0.67(-0.97%) |
Mar 07, 2019 | 70.91 | 70.91 | 69.01 | 69.12 | 348,018 | -1.79(-2.52%) |
Mar 06, 2019 | 71.91 | 71.91 | 70.88 | 70.91 | 259,089 | -1.00(-1.39%) |
Mar 05, 2019 | 73.28 | 73.46 | 71.79 | 71.91 | 188,176 | -1.29(-1.76%) |
Mar 04, 2019 | 74.10 | 74.49 | 72.98 | 73.20 | 237,741 | -0.79(-1.07%) |