Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.99 | 77.15 | 75.91 | 76.97 | 570,740 | +1.13(+1.50%) |
May 30, 2019 | 75.67 | 76.27 | 75.66 | 75.84 | 284,917 | -0.09(-0.12%) |
May 29, 2019 | 75.25 | 76.20 | 75.14 | 75.93 | 472,032 | +0.40(+0.53%) |
May 28, 2019 | 75.85 | 76.22 | 75.45 | 75.53 | 474,723 | +0.88(+1.17%) |
May 24, 2019 | 74.83 | 74.99 | 74.45 | 74.65 | 292,120 | +0.46(+0.63%) |
May 23, 2019 | 74.25 | 74.50 | 74.12 | 74.19 | 208,253 | -0.82(-1.10%) |
May 22, 2019 | 75.19 | 75.38 | 74.93 | 75.01 | 249,825 | +0.48(+0.65%) |
May 21, 2019 | 74.50 | 74.71 | 74.20 | 74.53 | 206,848 | +0.28(+0.37%) |
May 20, 2019 | 73.84 | 74.34 | 73.64 | 74.25 | 243,202 | +0.09(+0.12%) |
May 17, 2019 | 74.57 | 74.83 | 74.13 | 74.17 | 281,878 | -1.24(-1.64%) |
May 16, 2019 | 75.61 | 75.97 | 75.35 | 75.41 | 322,551 | -0.71(-0.94%) |
May 15, 2019 | 75.55 | 76.25 | 75.50 | 76.12 | 337,995 | -0.36(-0.47%) |
May 14, 2019 | 76.58 | 76.84 | 76.17 | 76.48 | 544,821 | +0.83(+1.10%) |
May 13, 2019 | 75.58 | 75.96 | 75.34 | 75.65 | 611,903 | -1.21(-1.58%) |
May 10, 2019 | 76.92 | 77.07 | 76.10 | 76.86 | 458,664 | +0.58(+0.75%) |
May 09, 2019 | 76.15 | 76.42 | 75.46 | 76.28 | 654,632 | -0.19(-0.25%) |
May 08, 2019 | 76.94 | 77.01 | 75.84 | 76.47 | 533,096 | -0.26(-0.34%) |
May 07, 2019 | 77.20 | 77.20 | 76.39 | 76.73 | 611,166 | -1.01(-1.29%) |
May 06, 2019 | 77.19 | 77.94 | 76.64 | 77.73 | 353,311 | -0.68(-0.87%) |
May 03, 2019 | 77.92 | 78.68 | 77.92 | 78.41 | 360,902 | +1.02(+1.32%) |
May 02, 2019 | 77.55 | 77.72 | 77.00 | 77.39 | 299,548 | +0.19(+0.24%) |
May 01, 2019 | 77.79 | 78.19 | 76.96 | 77.20 | 226,434 | -0.64(-0.82%) |
Apr 30, 2019 | 77.70 | 77.95 | 77.25 | 77.84 | 270,604 | +0.58(+0.76%) |
Apr 29, 2019 | 77.34 | 77.37 | 77.12 | 77.25 | 134,999 | -0.21(-0.27%) |
Apr 26, 2019 | 77.31 | 77.64 | 77.20 | 77.46 | 209,372 | +0.07(+0.09%) |
Apr 25, 2019 | 77.19 | 77.41 | 76.67 | 77.39 | 280,742 | +0.40(+0.51%) |
Apr 24, 2019 | 77.59 | 77.79 | 76.79 | 77.00 | 261,281 | -0.81(-1.04%) |
Apr 23, 2019 | 77.60 | 77.98 | 77.23 | 77.80 | 246,819 | -0.07(-0.09%) |
Apr 22, 2019 | 77.74 | 77.98 | 77.25 | 77.87 | 133,382 | -0.27(-0.34%) |
Apr 18, 2019 | 78.01 | 78.22 | 77.95 | 78.14 | 177,367 | +0.28(+0.35%) |
Apr 17, 2019 | 77.84 | 78.09 | 77.72 | 77.86 | 189,050 | +0.64(+0.83%) |
Apr 16, 2019 | 77.22 | 77.45 | 77.13 | 77.22 | 96,184 | +0.09(+0.12%) |
Apr 15, 2019 | 77.25 | 77.59 | 76.71 | 77.12 | 209,864 | -0.19(-0.24%) |
Apr 12, 2019 | 77.36 | 77.61 | 77.12 | 77.31 | 125,693 | +0.76(+0.99%) |
Apr 11, 2019 | 77.14 | 77.15 | 76.38 | 76.56 | 152,369 | -0.75(-0.97%) |
Apr 10, 2019 | 77.25 | 77.48 | 77.13 | 77.31 | 145,676 | +0.26(+0.33%) |
Apr 09, 2019 | 76.95 | 77.19 | 76.79 | 77.05 | 184,844 | +0.53(+0.70%) |
Apr 08, 2019 | 76.21 | 76.74 | 76.14 | 76.51 | 328,144 | +0.09(+0.11%) |
Apr 05, 2019 | 76.15 | 76.60 | 76.14 | 76.43 | 283,042 | +0.01(+0.01%) |
Apr 04, 2019 | 76.13 | 76.62 | 76.12 | 76.42 | 242,440 | -0.23(-0.30%) |
Apr 03, 2019 | 76.51 | 77.10 | 76.50 | 76.65 | 266,582 | +0.40(+0.52%) |
Apr 02, 2019 | 76.58 | 76.65 | 76.12 | 76.26 | 219,550 | -0.25(-0.33%) |
Apr 01, 2019 | 76.44 | 76.60 | 76.14 | 76.51 | 331,803 | +0.61(+0.80%) |
Mar 29, 2019 | 76.15 | 76.18 | 75.65 | 75.90 | 285,253 | +0.62(+0.82%) |
Mar 28, 2019 | 75.31 | 75.48 | 75.03 | 75.28 | 230,192 | +0.20(+0.26%) |
Mar 27, 2019 | 75.57 | 75.69 | 74.94 | 75.08 | 158,542 | -1.11(-1.45%) |
Mar 26, 2019 | 76.32 | 76.47 | 75.93 | 76.19 | 142,333 | -0.10(-0.14%) |
Mar 25, 2019 | 75.78 | 76.33 | 75.69 | 76.29 | 242,356 | +0.36(+0.48%) |
Mar 22, 2019 | 76.97 | 76.98 | 75.77 | 75.93 | 267,330 | -0.61(-0.80%) |
Mar 21, 2019 | 75.95 | 76.62 | 75.90 | 76.54 | 137,795 | +0.26(+0.34%) |
Mar 20, 2019 | 75.95 | 76.85 | 75.61 | 76.28 | 398,708 | +0.02(+0.02%) |
Mar 19, 2019 | 76.18 | 76.56 | 76.08 | 76.27 | 245,965 | +0.63(+0.83%) |
Mar 18, 2019 | 75.30 | 75.78 | 75.11 | 75.64 | 233,598 | -0.30(-0.40%) |
Mar 15, 2019 | 75.40 | 76.00 | 75.38 | 75.94 | 250,106 | +0.20(+0.26%) |
Mar 14, 2019 | 75.91 | 75.91 | 75.45 | 75.74 | 207,676 | -0.65(-0.85%) |
Mar 13, 2019 | 76.48 | 76.58 | 76.10 | 76.39 | 368,948 | +0.52(+0.68%) |
Mar 12, 2019 | 75.90 | 76.00 | 75.68 | 75.88 | 422,933 | -0.02(-0.02%) |
Mar 11, 2019 | 75.35 | 75.93 | 75.35 | 75.90 | 200,569 | +0.63(+0.83%) |
Mar 08, 2019 | 75.41 | 75.43 | 75.04 | 75.27 | 426,658 | +0.23(+0.31%) |
Mar 07, 2019 | 75.76 | 75.80 | 74.87 | 75.04 | 365,398 | -0.14(-0.18%) |
Mar 06, 2019 | 75.18 | 75.42 | 74.98 | 75.17 | 187,448 | -0.86(-1.13%) |
Mar 05, 2019 | 75.66 | 76.16 | 75.60 | 76.03 | 279,994 | +0.77(+1.03%) |
Mar 04, 2019 | 75.48 | 75.93 | 74.62 | 75.26 | 604,752 | -0.54(-0.71%) |