Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.64 | 78.83 | 77.56 | 78.64 | 558,599 | +1.16(+1.50%) |
May 30, 2019 | 77.32 | 77.92 | 77.30 | 77.48 | 278,856 | -0.10(-0.12%) |
May 29, 2019 | 76.89 | 77.85 | 76.77 | 77.58 | 461,991 | +0.41(+0.53%) |
May 28, 2019 | 77.50 | 77.88 | 77.09 | 77.17 | 464,624 | +0.90(+1.17%) |
May 24, 2019 | 76.46 | 76.62 | 76.07 | 76.27 | 285,906 | +0.47(+0.63%) |
May 23, 2019 | 75.87 | 76.12 | 75.73 | 75.80 | 203,823 | -0.84(-1.10%) |
May 22, 2019 | 76.83 | 77.02 | 76.56 | 76.64 | 244,511 | +0.49(+0.65%) |
May 21, 2019 | 76.11 | 76.33 | 75.82 | 76.15 | 202,447 | +0.28(+0.37%) |
May 20, 2019 | 75.45 | 75.96 | 75.25 | 75.87 | 238,028 | +0.09(+0.12%) |
May 17, 2019 | 76.19 | 76.46 | 75.75 | 75.78 | 275,882 | -1.26(-1.64%) |
May 16, 2019 | 77.26 | 77.62 | 76.99 | 77.05 | 315,689 | -0.73(-0.94%) |
May 15, 2019 | 77.19 | 77.91 | 77.14 | 77.77 | 330,804 | -0.37(-0.47%) |
May 14, 2019 | 78.25 | 78.51 | 77.83 | 78.14 | 533,230 | +0.85(+1.10%) |
May 13, 2019 | 77.22 | 77.61 | 76.98 | 77.29 | 598,886 | -1.24(-1.58%) |
May 10, 2019 | 78.59 | 78.75 | 77.76 | 78.53 | 448,906 | +0.59(+0.75%) |
May 09, 2019 | 77.80 | 78.09 | 77.10 | 77.94 | 640,706 | -0.19(-0.25%) |
May 08, 2019 | 78.61 | 78.69 | 77.48 | 78.13 | 521,755 | -0.26(-0.34%) |
May 07, 2019 | 78.88 | 78.88 | 78.05 | 78.40 | 598,164 | -1.03(-1.29%) |
May 06, 2019 | 78.86 | 79.64 | 78.31 | 79.42 | 345,794 | -0.69(-0.87%) |
May 03, 2019 | 79.61 | 80.39 | 79.61 | 80.12 | 353,225 | +1.04(+1.32%) |
May 02, 2019 | 79.24 | 79.41 | 78.67 | 79.07 | 293,175 | +0.19(+0.24%) |
May 01, 2019 | 79.48 | 79.89 | 78.63 | 78.88 | 221,617 | -0.65(-0.82%) |
Apr 30, 2019 | 79.39 | 79.65 | 78.93 | 79.53 | 264,848 | +0.60(+0.76%) |
Apr 29, 2019 | 79.02 | 79.06 | 78.80 | 78.93 | 132,127 | -0.21(-0.27%) |
Apr 26, 2019 | 78.99 | 79.33 | 78.88 | 79.14 | 204,918 | +0.07(+0.09%) |
Apr 25, 2019 | 78.86 | 79.09 | 78.33 | 79.07 | 274,770 | +0.40(+0.51%) |
Apr 24, 2019 | 79.28 | 79.48 | 78.45 | 78.67 | 255,723 | -0.83(-1.04%) |
Apr 23, 2019 | 79.28 | 79.67 | 78.91 | 79.49 | 241,569 | -0.07(-0.09%) |
Apr 22, 2019 | 79.43 | 79.68 | 78.93 | 79.56 | 130,545 | -0.27(-0.34%) |
Apr 18, 2019 | 79.71 | 79.92 | 79.64 | 79.84 | 173,593 | +0.28(+0.35%) |
Apr 17, 2019 | 79.53 | 79.78 | 79.41 | 79.56 | 185,029 | +0.66(+0.83%) |
Apr 16, 2019 | 78.90 | 79.13 | 78.81 | 78.90 | 94,138 | +0.10(+0.12%) |
Apr 15, 2019 | 78.92 | 79.28 | 78.38 | 78.80 | 205,400 | -0.19(-0.24%) |
Apr 12, 2019 | 79.04 | 79.30 | 78.79 | 78.99 | 123,019 | +0.77(+0.99%) |
Apr 11, 2019 | 78.82 | 78.83 | 78.04 | 78.22 | 149,127 | -0.76(-0.97%) |
Apr 10, 2019 | 78.93 | 79.16 | 78.81 | 78.99 | 142,577 | +0.26(+0.33%) |
Apr 09, 2019 | 78.63 | 78.87 | 78.46 | 78.72 | 180,912 | +0.54(+0.70%) |
Apr 08, 2019 | 77.87 | 78.41 | 77.79 | 78.18 | 321,163 | +0.09(+0.11%) |
Apr 05, 2019 | 77.81 | 78.27 | 77.79 | 78.09 | 277,021 | +0.01(+0.01%) |
Apr 04, 2019 | 77.78 | 78.28 | 77.77 | 78.08 | 237,282 | -0.24(-0.30%) |
Apr 03, 2019 | 78.17 | 78.77 | 78.16 | 78.32 | 260,911 | +0.40(+0.52%) |
Apr 02, 2019 | 78.25 | 78.32 | 77.77 | 77.91 | 214,879 | -0.25(-0.33%) |
Apr 01, 2019 | 78.10 | 78.27 | 77.79 | 78.17 | 324,744 | +0.62(+0.80%) |
Mar 29, 2019 | 77.81 | 77.83 | 77.29 | 77.55 | 279,185 | +0.63(+0.82%) |
Mar 28, 2019 | 76.95 | 77.12 | 76.66 | 76.91 | 225,295 | +0.20(+0.26%) |
Mar 27, 2019 | 77.21 | 77.33 | 76.57 | 76.71 | 155,169 | -1.13(-1.45%) |
Mar 26, 2019 | 77.98 | 78.13 | 77.58 | 77.84 | 139,305 | -0.11(-0.14%) |
Mar 25, 2019 | 77.42 | 77.98 | 77.34 | 77.95 | 237,200 | +0.37(+0.48%) |
Mar 22, 2019 | 78.64 | 78.65 | 77.41 | 77.58 | 261,643 | -0.62(-0.80%) |
Mar 21, 2019 | 77.60 | 78.28 | 77.55 | 78.20 | 134,864 | +0.26(+0.34%) |
Mar 20, 2019 | 77.60 | 78.52 | 77.26 | 77.94 | 390,226 | +0.02(+0.02%) |
Mar 19, 2019 | 77.84 | 78.22 | 77.73 | 77.92 | 240,732 | +0.64(+0.83%) |
Mar 18, 2019 | 76.94 | 77.43 | 76.74 | 77.28 | 228,629 | -0.31(-0.40%) |
Mar 15, 2019 | 77.04 | 77.65 | 77.02 | 77.59 | 244,785 | +0.20(+0.26%) |
Mar 14, 2019 | 77.56 | 77.56 | 77.09 | 77.39 | 203,258 | -0.67(-0.85%) |
Mar 13, 2019 | 78.14 | 78.24 | 77.76 | 78.06 | 361,099 | +0.53(+0.68%) |
Mar 12, 2019 | 77.55 | 77.65 | 77.33 | 77.53 | 413,936 | -0.02(-0.02%) |
Mar 11, 2019 | 76.98 | 77.58 | 76.98 | 77.55 | 196,302 | +0.64(+0.83%) |
Mar 08, 2019 | 77.05 | 77.07 | 76.67 | 76.91 | 417,582 | +0.24(+0.31%) |
Mar 07, 2019 | 77.41 | 77.45 | 76.49 | 76.67 | 357,625 | -0.14(-0.18%) |
Mar 06, 2019 | 76.82 | 77.06 | 76.61 | 76.81 | 183,460 | -0.88(-1.13%) |
Mar 05, 2019 | 77.30 | 77.82 | 77.24 | 77.69 | 274,038 | +0.79(+1.03%) |
Mar 04, 2019 | 77.12 | 77.58 | 76.24 | 76.90 | 591,887 | -0.55(-0.71%) |