Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.88 | 74.16 | 72.36 | 72.44 | 3,708,436 | -2.65(-3.53%) |
May 30, 2019 | 76.00 | 76.41 | 74.74 | 75.09 | 2,409,554 | -0.41(-0.54%) |
May 29, 2019 | 74.91 | 75.58 | 74.18 | 75.49 | 2,903,312 | -0.05(-0.06%) |
May 28, 2019 | 76.40 | 77.18 | 75.53 | 75.54 | 2,704,158 | -1.11(-1.44%) |
May 24, 2019 | 76.01 | 76.81 | 75.88 | 76.65 | 1,958,413 | +1.29(+1.71%) |
May 23, 2019 | 76.28 | 76.28 | 74.65 | 75.36 | 3,032,122 | -1.97(-2.55%) |
May 22, 2019 | 77.43 | 77.58 | 76.94 | 77.33 | 1,708,080 | -0.61(-0.79%) |
May 21, 2019 | 77.54 | 78.34 | 77.39 | 77.94 | 2,139,243 | +0.88(+1.14%) |
May 20, 2019 | 76.40 | 77.56 | 76.35 | 77.07 | 1,514,071 | +0.39(+0.51%) |
May 17, 2019 | 76.21 | 77.36 | 76.08 | 76.68 | 1,902,375 | -0.47(-0.60%) |
May 16, 2019 | 76.63 | 77.86 | 76.63 | 77.15 | 2,026,177 | +0.92(+1.20%) |
May 15, 2019 | 75.56 | 76.60 | 75.14 | 76.23 | 2,356,273 | -0.27(-0.36%) |
May 14, 2019 | 75.09 | 77.11 | 74.89 | 76.50 | 3,149,029 | +1.89(+2.54%) |
May 13, 2019 | 76.51 | 76.80 | 74.34 | 74.61 | 3,936,210 | -3.98(-5.07%) |
May 10, 2019 | 78.09 | 78.76 | 76.81 | 78.59 | 2,286,252 | +0.34(+0.44%) |
May 09, 2019 | 77.22 | 78.69 | 76.95 | 78.25 | 1,575,871 | +0.02(+0.03%) |
May 08, 2019 | 78.01 | 78.92 | 77.81 | 78.22 | 1,897,069 | -0.05(-0.07%) |
May 07, 2019 | 78.29 | 78.75 | 77.67 | 78.28 | 3,242,115 | -0.90(-1.14%) |
May 06, 2019 | 78.39 | 79.53 | 77.91 | 79.18 | 2,336,512 | -0.85(-1.07%) |
May 03, 2019 | 79.53 | 80.59 | 78.98 | 80.03 | 2,586,885 | +1.00(+1.27%) |
May 02, 2019 | 77.69 | 79.93 | 77.22 | 79.03 | 4,970,620 | -2.14(-2.64%) |
May 01, 2019 | 81.99 | 82.57 | 80.92 | 81.17 | 2,795,035 | -0.86(-1.05%) |
Apr 30, 2019 | 81.75 | 82.15 | 80.92 | 82.03 | 2,474,199 | +0.32(+0.39%) |
Apr 29, 2019 | 80.82 | 82.23 | 80.71 | 81.72 | 2,274,165 | +1.09(+1.36%) |
Apr 26, 2019 | 80.02 | 80.64 | 79.48 | 80.62 | 1,459,222 | +0.89(+1.12%) |
Apr 25, 2019 | 79.26 | 80.23 | 78.79 | 79.73 | 1,831,740 | -0.02(-0.02%) |
Apr 24, 2019 | 80.17 | 80.33 | 79.42 | 79.74 | 2,399,036 | -0.70(-0.87%) |
Apr 23, 2019 | 79.97 | 80.88 | 79.90 | 80.44 | 2,422,808 | +0.16(+0.19%) |
Apr 22, 2019 | 80.23 | 80.61 | 79.96 | 80.29 | 1,197,186 | -0.29(-0.36%) |
Apr 18, 2019 | 80.66 | 81.12 | 80.45 | 80.58 | 1,843,615 | -0.26(-0.32%) |
Apr 17, 2019 | 81.09 | 81.75 | 80.24 | 80.83 | 2,893,263 | +0.10(+0.12%) |
Apr 16, 2019 | 79.03 | 80.77 | 78.86 | 80.73 | 2,874,148 | +2.09(+2.65%) |
Apr 15, 2019 | 78.89 | 79.13 | 78.29 | 78.64 | 2,233,827 | -0.09(-0.12%) |
Apr 12, 2019 | 78.45 | 79.71 | 78.24 | 78.74 | 3,318,816 | +1.47(+1.91%) |
Apr 11, 2019 | 76.91 | 77.93 | 76.76 | 77.26 | 2,236,722 | +0.91(+1.19%) |
Apr 10, 2019 | 75.51 | 76.60 | 75.15 | 76.35 | 1,741,771 | +0.88(+1.16%) |
Apr 09, 2019 | 76.17 | 76.24 | 75.12 | 75.48 | 2,312,995 | -1.27(-1.65%) |
Apr 08, 2019 | 76.05 | 76.80 | 75.87 | 76.74 | 2,223,227 | +0.33(+0.43%) |
Apr 05, 2019 | 75.62 | 76.73 | 75.32 | 76.42 | 3,069,599 | +1.06(+1.41%) |
Apr 04, 2019 | 74.89 | 76.02 | 74.71 | 75.35 | 1,809,165 | +0.50(+0.66%) |
Apr 03, 2019 | 74.69 | 75.36 | 74.41 | 74.86 | 2,287,874 | +1.06(+1.44%) |
Apr 02, 2019 | 74.37 | 75.11 | 73.79 | 73.79 | 2,738,572 | -0.61(-0.81%) |
Apr 01, 2019 | 71.94 | 74.49 | 71.89 | 74.40 | 3,277,153 | +3.10(+4.34%) |
Mar 29, 2019 | 71.98 | 72.05 | 70.92 | 71.30 | 2,847,700 | +0.15(+0.21%) |
Mar 28, 2019 | 71.18 | 71.77 | 70.56 | 71.15 | 1,974,311 | +0.12(+0.17%) |
Mar 27, 2019 | 70.88 | 71.36 | 70.51 | 71.03 | 1,889,355 | +0.05(+0.08%) |
Mar 26, 2019 | 70.46 | 71.22 | 70.30 | 70.98 | 2,185,072 | +1.17(+1.68%) |
Mar 25, 2019 | 69.90 | 70.55 | 69.28 | 69.80 | 2,594,810 | -0.01(-0.01%) |
Mar 22, 2019 | 72.26 | 72.46 | 69.77 | 69.81 | 4,783,580 | -3.32(-4.54%) |
Mar 21, 2019 | 72.43 | 73.29 | 71.89 | 73.13 | 3,219,384 | +0.26(+0.35%) |
Mar 20, 2019 | 74.85 | 75.36 | 72.77 | 72.88 | 3,144,315 | -2.24(-2.99%) |
Mar 19, 2019 | 75.90 | 76.38 | 74.86 | 75.12 | 2,557,962 | -0.35(-0.46%) |
Mar 18, 2019 | 74.88 | 75.76 | 74.65 | 75.47 | 2,349,477 | +0.99(+1.32%) |
Mar 15, 2019 | 73.92 | 74.90 | 73.92 | 74.48 | 8,610,625 | +0.55(+0.75%) |
Mar 14, 2019 | 73.79 | 74.20 | 73.62 | 73.93 | 2,236,245 | +0.11(+0.15%) |
Mar 13, 2019 | 73.78 | 74.24 | 73.44 | 73.82 | 2,131,001 | +0.30(+0.41%) |
Mar 12, 2019 | 73.61 | 74.05 | 73.41 | 73.52 | 2,493,130 | +0.14(+0.19%) |
Mar 11, 2019 | 72.81 | 73.62 | 72.56 | 73.38 | 2,547,101 | +0.98(+1.35%) |
Mar 08, 2019 | 72.09 | 72.44 | 71.46 | 72.40 | 3,164,441 | -0.63(-0.86%) |
Mar 07, 2019 | 73.72 | 73.72 | 72.30 | 73.03 | 2,765,724 | -1.08(-1.46%) |
Mar 06, 2019 | 75.03 | 75.29 | 74.03 | 74.11 | 2,005,429 | -1.06(-1.40%) |
Mar 05, 2019 | 75.14 | 75.50 | 73.78 | 75.17 | 2,154,050 | +0.10(+0.13%) |
Mar 04, 2019 | 75.14 | 75.98 | 74.27 | 75.07 | 2,715,570 | +0.10(+0.13%) |