Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.58 | 75.65 | 74.41 | 75.49 | 88,200 | -0.66(-0.87%) |
May 30, 2019 | 75.63 | 76.15 | 75.63 | 76.15 | 295,097 | +0.68(+0.90%) |
May 29, 2019 | 75.39 | 75.47 | 74.95 | 75.47 | 141,306 | -0.55(-0.72%) |
May 28, 2019 | 76.26 | 76.80 | 76.02 | 76.02 | 253,910 | +0.28(+0.37%) |
May 24, 2019 | 75.21 | 75.74 | 75.21 | 75.74 | 269,600 | +1.34(+1.80%) |
May 23, 2019 | 74.18 | 74.78 | 73.92 | 74.40 | 219,796 | -0.60(-0.80%) |
May 22, 2019 | 74.76 | 75.25 | 74.68 | 75.00 | 281,087 | +0.04(+0.05%) |
May 21, 2019 | 74.87 | 74.99 | 74.50 | 74.96 | 120,007 | +1.16(+1.57%) |
May 20, 2019 | 73.81 | 73.93 | 73.40 | 73.80 | 104,641 | -2.00(-2.64%) |
May 17, 2019 | 75.92 | 76.38 | 75.65 | 75.80 | 108,800 | -0.13(-0.17%) |
May 16, 2019 | 75.05 | 76.31 | 75.00 | 75.93 | 67,433 | +0.29(+0.38%) |
May 15, 2019 | 73.64 | 75.67 | 73.57 | 75.64 | 132,265 | +0.82(+1.10%) |
May 14, 2019 | 74.48 | 75.28 | 74.31 | 74.82 | 105,231 | +2.02(+2.77%) |
May 13, 2019 | 73.10 | 73.20 | 72.50 | 72.80 | 83,822 | -3.20(-4.21%) |
May 10, 2019 | 75.25 | 76.20 | 74.66 | 76.00 | 108,300 | +0.64(+0.85%) |
May 09, 2019 | 74.48 | 75.36 | 74.24 | 75.36 | 87,378 | -0.68(-0.89%) |
May 08, 2019 | 75.33 | 76.22 | 75.22 | 76.04 | 56,170 | +1.26(+1.68%) |
May 07, 2019 | 75.53 | 75.60 | 74.42 | 74.78 | 143,981 | -2.78(-3.58%) |
May 06, 2019 | 76.43 | 77.66 | 76.36 | 77.56 | 199,902 | -2.29(-2.87%) |
May 03, 2019 | 78.90 | 79.89 | 78.83 | 79.85 | 300,100 | +1.56(+1.99%) |
May 02, 2019 | 78.15 | 78.58 | 78.13 | 78.29 | 87,727 | -0.06(-0.08%) |
May 01, 2019 | 78.68 | 79.15 | 78.25 | 78.35 | 279,977 | -0.23(-0.29%) |
Apr 30, 2019 | 77.75 | 78.68 | 77.64 | 78.58 | 181,562 | +1.19(+1.54%) |
Apr 29, 2019 | 76.80 | 77.44 | 76.61 | 77.39 | 383,924 | +0.07(+0.09%) |
Apr 26, 2019 | 76.97 | 77.34 | 76.76 | 77.32 | 137,900 | -0.16(-0.21%) |
Apr 25, 2019 | 77.19 | 77.66 | 77.18 | 77.48 | 78,190 | -0.11(-0.14%) |
Apr 24, 2019 | 77.76 | 78.07 | 77.42 | 77.59 | 68,877 | -0.27(-0.35%) |
Apr 23, 2019 | 77.41 | 77.86 | 77.30 | 77.86 | 195,955 | -1.26(-1.59%) |
Apr 22, 2019 | 78.89 | 79.37 | 78.69 | 79.12 | 98,422 | -0.24(-0.30%) |
Apr 18, 2019 | 79.28 | 79.69 | 78.85 | 79.36 | 110,600 | +0.09(+0.11%) |
Apr 17, 2019 | 78.91 | 79.42 | 78.83 | 79.27 | 99,109 | +1.40(+1.80%) |
Apr 16, 2019 | 77.73 | 78.23 | 77.63 | 77.87 | 88,727 | +0.53(+0.69%) |
Apr 15, 2019 | 77.62 | 77.62 | 77.32 | 77.34 | 76,200 | -0.36(-0.46%) |
Apr 12, 2019 | 77.55 | 77.70 | 77.32 | 77.70 | 76,000 | +0.18(+0.23%) |
Apr 11, 2019 | 77.61 | 77.77 | 77.31 | 77.52 | 103,357 | +1.36(+1.79%) |
Apr 10, 2019 | 74.11 | 76.88 | 74.10 | 76.16 | 90,866 | +2.52(+3.42%) |
Apr 09, 2019 | 74.25 | 74.37 | 73.54 | 73.64 | 63,012 | -1.14(-1.52%) |
Apr 08, 2019 | 75.08 | 75.08 | 74.49 | 74.78 | 65,016 | -0.68(-0.91%) |
Apr 05, 2019 | 75.11 | 75.67 | 75.07 | 75.46 | 82,300 | +0.41(+0.55%) |
Apr 04, 2019 | 74.74 | 75.10 | 74.73 | 75.05 | 214,838 | -0.12(-0.17%) |
Apr 03, 2019 | 74.94 | 75.31 | 74.83 | 75.17 | 129,949 | -0.05(-0.06%) |
Apr 02, 2019 | 74.56 | 75.26 | 74.49 | 75.22 | 85,945 | +0.34(+0.46%) |
Apr 01, 2019 | 74.51 | 75.00 | 74.19 | 74.87 | 81,733 | +1.16(+1.57%) |
Mar 29, 2019 | 73.55 | 73.82 | 73.24 | 73.71 | 56,700 | +0.57(+0.78%) |
Mar 28, 2019 | 73.08 | 73.38 | 72.72 | 73.14 | 122,791 | +0.29(+0.40%) |
Mar 27, 2019 | 72.88 | 73.05 | 72.26 | 72.85 | 139,718 | +0.20(+0.28%) |
Mar 26, 2019 | 72.87 | 73.16 | 72.51 | 72.65 | 84,664 | +0.80(+1.11%) |
Mar 25, 2019 | 71.42 | 71.87 | 71.24 | 71.85 | 75,765 | +1.18(+1.68%) |
Mar 22, 2019 | 71.20 | 71.36 | 70.45 | 70.67 | 83,600 | -1.92(-2.65%) |
Mar 21, 2019 | 72.20 | 72.59 | 72.12 | 72.59 | 110,318 | -0.54(-0.74%) |
Mar 20, 2019 | 72.62 | 73.55 | 72.14 | 73.13 | 68,775 | +0.70(+0.97%) |
Mar 19, 2019 | 72.60 | 72.87 | 72.32 | 72.43 | 83,278 | +0.35(+0.49%) |
Mar 18, 2019 | 72.13 | 72.16 | 71.62 | 72.08 | 62,174 | -0.07(-0.10%) |
Mar 15, 2019 | 72.16 | 72.28 | 71.84 | 72.15 | 60,600 | +0.84(+1.19%) |
Mar 14, 2019 | 71.05 | 71.41 | 70.93 | 71.31 | 99,259 | +0.96(+1.36%) |
Mar 13, 2019 | 70.37 | 70.62 | 70.08 | 70.35 | 91,029 | +0.73(+1.05%) |
Mar 12, 2019 | 69.19 | 69.70 | 69.08 | 69.62 | 109,064 | +0.65(+0.94%) |
Mar 11, 2019 | 68.37 | 69.00 | 68.37 | 68.97 | 111,380 | +0.12(+0.18%) |
Mar 08, 2019 | 68.43 | 68.93 | 68.37 | 68.84 | 110,900 | +0.72(+1.06%) |
Mar 07, 2019 | 68.97 | 68.97 | 68.03 | 68.12 | 219,593 | -0.73(-1.07%) |
Mar 06, 2019 | 69.78 | 69.78 | 68.80 | 68.86 | 534,415 | -1.05(-1.51%) |
Mar 05, 2019 | 69.62 | 70.06 | 69.56 | 69.91 | 58,915 | +0.25(+0.36%) |
Mar 04, 2019 | 70.28 | 70.33 | 69.25 | 69.66 | 87,294 | -0.23(-0.33%) |