Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.57 | 74.57 | 74.17 | 74.30 | 17,072 | -0.81(-1.08%) |
May 30, 2019 | 75.48 | 75.58 | 74.93 | 75.11 | 12,139 | -0.01(-0.02%) |
May 29, 2019 | 75.33 | 75.44 | 74.70 | 75.13 | 15,302 | -0.67(-0.88%) |
May 28, 2019 | 76.90 | 76.94 | 75.72 | 75.79 | 13,191 | -1.13(-1.47%) |
May 24, 2019 | 77.36 | 77.36 | 76.92 | 76.92 | 14,009 | -0.06(-0.08%) |
May 23, 2019 | 77.12 | 77.12 | 76.53 | 76.98 | 10,823 | -0.77(-0.99%) |
May 22, 2019 | 77.97 | 77.99 | 77.60 | 77.75 | 11,177 | -0.51(-0.65%) |
May 21, 2019 | 78.03 | 78.42 | 77.92 | 78.26 | 9,786 | +0.53(+0.69%) |
May 20, 2019 | 77.84 | 78.03 | 77.51 | 77.73 | 7,508 | -0.61(-0.78%) |
May 17, 2019 | 78.17 | 78.88 | 78.17 | 78.34 | 7,758 | -0.33(-0.43%) |
May 16, 2019 | 78.74 | 79.13 | 78.66 | 78.67 | 12,396 | +0.07(+0.08%) |
May 15, 2019 | 77.89 | 78.76 | 77.89 | 78.61 | 70,693 | +0.33(+0.43%) |
May 14, 2019 | 77.95 | 78.67 | 77.90 | 78.27 | 26,641 | +0.71(+0.91%) |
May 13, 2019 | 77.92 | 77.92 | 77.12 | 77.57 | 15,660 | -1.59(-2.00%) |
May 10, 2019 | 78.57 | 79.20 | 77.69 | 79.16 | 16,595 | +0.48(+0.60%) |
May 09, 2019 | 78.69 | 78.82 | 77.80 | 78.68 | 16,795 | -0.41(-0.52%) |
May 08, 2019 | 79.27 | 79.57 | 79.09 | 79.09 | 9,064 | -0.35(-0.44%) |
May 07, 2019 | 79.79 | 79.79 | 79.03 | 79.44 | 35,329 | -1.06(-1.31%) |
May 06, 2019 | 80.01 | 80.62 | 79.95 | 80.50 | 15,946 | -0.64(-0.78%) |
May 03, 2019 | 80.70 | 81.17 | 80.70 | 81.13 | 16,595 | +0.92(+1.15%) |
May 02, 2019 | 80.30 | 80.51 | 79.94 | 80.21 | 13,518 | -0.21(-0.26%) |
May 01, 2019 | 81.22 | 81.22 | 80.42 | 80.42 | 9,170 | -0.74(-0.91%) |
Apr 30, 2019 | 80.99 | 81.18 | 80.56 | 81.16 | 13,381 | +0.29(+0.36%) |
Apr 29, 2019 | 80.87 | 81.01 | 80.75 | 80.87 | 14,113 | +0.04(+0.04%) |
Apr 26, 2019 | 80.22 | 80.84 | 80.22 | 80.84 | 9,698 | +0.77(+0.96%) |
Apr 25, 2019 | 80.58 | 80.58 | 80.02 | 80.06 | 12,437 | -0.81(-1.00%) |
Apr 24, 2019 | 80.99 | 81.10 | 80.73 | 80.88 | 19,943 | -0.19(-0.24%) |
Apr 23, 2019 | 80.65 | 81.10 | 80.65 | 81.07 | 12,001 | +0.59(+0.73%) |
Apr 22, 2019 | 80.47 | 80.59 | 80.35 | 80.48 | 11,457 | -0.07(-0.08%) |
Apr 18, 2019 | 80.75 | 80.75 | 80.32 | 80.55 | 20,627 | +0.05(+0.06%) |
Apr 17, 2019 | 81.09 | 81.09 | 80.50 | 80.50 | 13,159 | -0.14(-0.17%) |
Apr 16, 2019 | 80.53 | 80.72 | 80.22 | 80.64 | 18,424 | +0.28(+0.35%) |
Apr 15, 2019 | 80.75 | 80.75 | 80.30 | 80.36 | 11,681 | -0.22(-0.27%) |
Apr 12, 2019 | 80.63 | 80.71 | 80.36 | 80.58 | 16,307 | +0.26(+0.33%) |
Apr 11, 2019 | 80.38 | 80.45 | 80.08 | 80.31 | 27,589 | +0.20(+0.24%) |
Apr 10, 2019 | 80.20 | 80.20 | 79.92 | 80.12 | 14,589 | +0.21(+0.27%) |
Apr 09, 2019 | 80.29 | 80.29 | 79.90 | 79.91 | 19,806 | -0.70(-0.87%) |
Apr 08, 2019 | 80.45 | 80.62 | 80.36 | 80.60 | 15,517 | -0.08(-0.10%) |
Apr 05, 2019 | 80.29 | 80.74 | 80.29 | 80.69 | 10,043 | +0.51(+0.64%) |
Apr 04, 2019 | 79.96 | 80.17 | 79.92 | 80.17 | 11,954 | +0.25(+0.32%) |
Apr 03, 2019 | 80.21 | 80.32 | 79.76 | 79.92 | 9,117 | -0.00(-0.01%) |
Apr 02, 2019 | 79.95 | 80.13 | 79.83 | 79.92 | 19,029 | -0.13(-0.17%) |
Apr 01, 2019 | 79.73 | 80.07 | 79.70 | 80.06 | 62,971 | +0.90(+1.14%) |
Mar 29, 2019 | 78.96 | 79.16 | 78.85 | 79.16 | 22,031 | +0.44(+0.56%) |
Mar 28, 2019 | 78.88 | 79.04 | 78.47 | 78.72 | 8,845 | +0.04(+0.05%) |
Mar 27, 2019 | 79.04 | 79.11 | 78.41 | 78.68 | 8,210 | -0.36(-0.45%) |
Mar 26, 2019 | 78.74 | 79.25 | 78.70 | 79.04 | 18,308 | +0.82(+1.05%) |
Mar 25, 2019 | 78.09 | 78.43 | 77.96 | 78.22 | 6,322 | -0.01(-0.01%) |
Mar 22, 2019 | 79.22 | 79.22 | 78.23 | 78.23 | 13,645 | -1.32(-1.66%) |
Mar 21, 2019 | 78.25 | 79.68 | 78.25 | 79.55 | 9,683 | +1.09(+1.39%) |
Mar 20, 2019 | 78.70 | 78.89 | 78.17 | 78.45 | 6,958 | -0.24(-0.30%) |
Mar 19, 2019 | 79.18 | 79.41 | 78.69 | 78.69 | 15,743 | -0.23(-0.29%) |
Mar 18, 2019 | 78.53 | 78.92 | 78.50 | 78.92 | 11,229 | +0.51(+0.65%) |
Mar 15, 2019 | 78.60 | 78.61 | 78.31 | 78.41 | 9,963 | +0.08(+0.11%) |
Mar 14, 2019 | 78.61 | 78.61 | 78.21 | 78.33 | 9,192 | -0.18(-0.24%) |
Mar 13, 2019 | 78.27 | 78.71 | 78.27 | 78.51 | 15,941 | +0.42(+0.53%) |
Mar 12, 2019 | 78.08 | 78.49 | 78.08 | 78.10 | 12,829 | +0.13(+0.17%) |
Mar 11, 2019 | 76.95 | 77.97 | 76.95 | 77.97 | 12,735 | +1.14(+1.48%) |
Mar 08, 2019 | 76.46 | 76.83 | 76.11 | 76.83 | 9,422 | -0.12(-0.15%) |
Mar 07, 2019 | 77.31 | 77.31 | 76.78 | 76.94 | 17,959 | -0.42(-0.54%) |
Mar 06, 2019 | 77.96 | 77.96 | 77.32 | 77.36 | 6,344 | -0.74(-0.95%) |
Mar 05, 2019 | 78.26 | 78.30 | 77.97 | 78.10 | 49,986 | -0.14(-0.18%) |
Mar 04, 2019 | 78.76 | 78.76 | 77.55 | 78.25 | 15,175 | -0.35(-0.45%) |