Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.89 | 77.69 | 74.64 | 76.58 | 334,765 | +0.46(+0.60%) |
May 30, 2019 | 75.82 | 76.93 | 75.00 | 76.13 | 172,052 | +0.71(+0.94%) |
May 29, 2019 | 75.08 | 76.15 | 74.51 | 75.42 | 264,280 | -0.37(-0.49%) |
May 28, 2019 | 77.44 | 78.45 | 75.50 | 75.79 | 421,956 | -1.41(-1.83%) |
May 24, 2019 | 77.15 | 78.41 | 76.31 | 77.20 | 141,419 | +0.76(+0.99%) |
May 23, 2019 | 79.22 | 79.22 | 76.14 | 76.44 | 125,308 | -3.83(-4.77%) |
May 22, 2019 | 79.39 | 80.67 | 79.39 | 80.27 | 93,125 | +0.52(+0.65%) |
May 21, 2019 | 78.89 | 79.92 | 78.68 | 79.75 | 102,808 | +1.74(+2.23%) |
May 20, 2019 | 79.03 | 79.72 | 77.34 | 78.01 | 205,717 | -1.69(-2.12%) |
May 17, 2019 | 79.84 | 81.29 | 79.28 | 79.70 | 183,086 | -0.76(-0.94%) |
May 16, 2019 | 78.87 | 81.13 | 78.59 | 80.46 | 187,190 | +2.06(+2.62%) |
May 15, 2019 | 77.00 | 78.66 | 76.03 | 78.40 | 136,686 | +0.84(+1.09%) |
May 14, 2019 | 77.03 | 78.18 | 76.84 | 77.56 | 160,054 | +0.86(+1.13%) |
May 13, 2019 | 78.17 | 79.24 | 76.47 | 76.69 | 199,765 | -3.27(-4.09%) |
May 10, 2019 | 78.74 | 80.13 | 77.39 | 79.96 | 217,791 | +1.02(+1.30%) |
May 09, 2019 | 77.15 | 79.12 | 76.21 | 78.94 | 216,626 | +0.99(+1.28%) |
May 08, 2019 | 76.78 | 78.54 | 76.58 | 77.94 | 180,440 | +0.79(+1.02%) |
May 07, 2019 | 77.35 | 77.94 | 76.49 | 77.16 | 251,961 | -1.15(-1.47%) |
May 06, 2019 | 75.90 | 78.81 | 75.16 | 78.31 | 255,135 | +0.57(+0.73%) |
May 03, 2019 | 75.71 | 77.83 | 74.81 | 77.75 | 281,570 | +3.03(+4.06%) |
May 02, 2019 | 72.63 | 74.83 | 72.15 | 74.71 | 709,104 | +1.85(+2.54%) |
May 01, 2019 | 77.55 | 78.28 | 72.49 | 72.87 | 1,008,539 | -5.95(-7.55%) |
Apr 30, 2019 | 79.68 | 80.69 | 78.03 | 78.82 | 564,594 | -0.80(-1.00%) |
Apr 29, 2019 | 78.85 | 80.39 | 78.41 | 79.61 | 495,260 | +1.26(+1.61%) |
Apr 26, 2019 | 78.90 | 79.06 | 78.09 | 78.35 | 295,854 | -0.41(-0.52%) |
Apr 25, 2019 | 79.65 | 79.91 | 77.73 | 78.76 | 158,108 | -0.76(-0.95%) |
Apr 24, 2019 | 80.58 | 80.92 | 79.50 | 79.52 | 203,304 | -0.71(-0.88%) |
Apr 23, 2019 | 78.82 | 80.91 | 78.63 | 80.22 | 206,640 | +1.67(+2.13%) |
Apr 22, 2019 | 77.94 | 78.59 | 77.72 | 78.55 | 130,019 | +0.05(+0.06%) |
Apr 18, 2019 | 77.35 | 78.58 | 76.63 | 78.50 | 279,960 | +0.72(+0.92%) |
Apr 17, 2019 | 79.15 | 79.78 | 77.21 | 77.79 | 350,029 | -0.67(-0.85%) |
Apr 16, 2019 | 79.03 | 79.99 | 75.86 | 78.45 | 492,505 | -3.32(-4.06%) |
Apr 15, 2019 | 82.45 | 82.70 | 81.41 | 81.77 | 159,205 | -0.54(-0.65%) |
Apr 12, 2019 | 82.33 | 83.21 | 81.47 | 82.31 | 151,800 | +0.56(+0.68%) |
Apr 11, 2019 | 81.93 | 82.05 | 81.40 | 81.75 | 137,760 | -0.02(-0.02%) |
Apr 10, 2019 | 80.72 | 81.97 | 80.72 | 81.77 | 105,945 | +1.14(+1.42%) |
Apr 09, 2019 | 79.81 | 81.12 | 79.44 | 80.63 | 190,227 | +0.52(+0.65%) |
Apr 08, 2019 | 81.29 | 81.29 | 78.92 | 80.11 | 353,291 | -1.54(-1.89%) |
Apr 05, 2019 | 82.57 | 83.14 | 80.98 | 81.65 | 215,276 | -0.49(-0.59%) |
Apr 04, 2019 | 82.42 | 83.78 | 80.81 | 82.14 | 315,850 | +0.06(+0.07%) |
Apr 03, 2019 | 80.32 | 82.56 | 79.96 | 82.08 | 282,760 | -0.42(-0.51%) |
Apr 02, 2019 | 81.24 | 82.57 | 80.91 | 82.50 | 216,974 | +1.01(+1.24%) |
Apr 01, 2019 | 79.90 | 81.64 | 79.75 | 81.48 | 217,310 | +2.23(+2.81%) |
Mar 29, 2019 | 79.05 | 79.53 | 78.31 | 79.26 | 262,959 | +0.90(+1.15%) |
Mar 28, 2019 | 77.48 | 79.27 | 76.53 | 78.35 | 142,744 | +1.08(+1.40%) |
Mar 27, 2019 | 77.30 | 78.13 | 75.93 | 77.27 | 199,959 | -0.25(-0.32%) |
Mar 26, 2019 | 76.45 | 77.79 | 76.21 | 77.52 | 167,935 | +1.75(+2.31%) |
Mar 25, 2019 | 75.32 | 76.30 | 74.79 | 75.77 | 176,575 | +0.12(+0.16%) |
Mar 22, 2019 | 79.69 | 80.32 | 75.59 | 75.65 | 293,541 | -4.63(-5.77%) |
Mar 21, 2019 | 77.98 | 80.30 | 77.98 | 80.28 | 226,321 | +2.01(+2.57%) |
Mar 20, 2019 | 78.26 | 79.39 | 77.33 | 78.27 | 271,751 | +0.00(+0.00%) |
Mar 19, 2019 | 77.96 | 78.42 | 77.42 | 78.27 | 132,743 | +0.60(+0.77%) |
Mar 18, 2019 | 77.27 | 78.18 | 76.44 | 77.68 | 221,333 | +0.74(+0.96%) |
Mar 15, 2019 | 76.83 | 77.59 | 74.86 | 76.94 | 451,176 | -0.01(-0.01%) |
Mar 14, 2019 | 76.81 | 77.69 | 76.12 | 76.95 | 109,045 | +0.08(+0.10%) |
Mar 13, 2019 | 78.78 | 79.46 | 76.76 | 76.87 | 268,459 | -1.62(-2.06%) |
Mar 12, 2019 | 78.31 | 79.09 | 77.64 | 78.49 | 209,006 | +0.27(+0.34%) |
Mar 11, 2019 | 75.95 | 78.44 | 75.95 | 78.22 | 265,350 | +2.56(+3.39%) |
Mar 08, 2019 | 73.89 | 75.85 | 73.07 | 75.66 | 262,155 | +0.90(+1.21%) |
Mar 07, 2019 | 74.36 | 75.65 | 73.95 | 74.75 | 172,435 | +0.41(+0.55%) |
Mar 06, 2019 | 76.87 | 77.27 | 74.22 | 74.35 | 214,140 | -2.45(-3.18%) |
Mar 05, 2019 | 77.18 | 77.21 | 76.25 | 76.79 | 133,283 | -0.38(-0.49%) |
Mar 04, 2019 | 78.42 | 78.42 | 75.88 | 77.17 | 289,285 | -1.06(-1.36%) |