Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.71 | 74.93 | 74.48 | 74.60 | 47,212 | -0.71(-0.95%) |
May 30, 2019 | 75.30 | 75.49 | 75.15 | 75.31 | 47,742 | +0.16(+0.21%) |
May 29, 2019 | 75.44 | 75.44 | 74.81 | 75.16 | 31,574 | -0.52(-0.69%) |
May 28, 2019 | 76.44 | 76.66 | 75.62 | 75.68 | 26,740 | -0.58(-0.75%) |
May 24, 2019 | 76.47 | 76.47 | 76.14 | 76.25 | 53,456 | +0.01(+0.01%) |
May 23, 2019 | 76.63 | 76.63 | 75.83 | 76.25 | 18,478 | -0.78(-1.01%) |
May 22, 2019 | 77.02 | 77.12 | 76.87 | 77.02 | 42,797 | -0.12(-0.15%) |
May 21, 2019 | 76.98 | 77.24 | 76.91 | 77.14 | 39,084 | +0.57(+0.74%) |
May 20, 2019 | 76.73 | 76.81 | 76.30 | 76.57 | 17,464 | -0.39(-0.51%) |
May 17, 2019 | 77.03 | 77.46 | 76.90 | 76.97 | 6,134 | -0.30(-0.39%) |
May 16, 2019 | 76.80 | 77.61 | 76.80 | 77.27 | 12,103 | +0.67(+0.87%) |
May 15, 2019 | 75.69 | 76.72 | 75.69 | 76.60 | 20,489 | +0.52(+0.68%) |
May 14, 2019 | 76.51 | 76.54 | 75.90 | 76.08 | 35,481 | -0.18(-0.24%) |
May 13, 2019 | 76.16 | 76.26 | 75.29 | 76.26 | 54,665 | -0.83(-1.07%) |
May 10, 2019 | 76.87 | 77.38 | 75.77 | 77.09 | 49,622 | +0.25(+0.33%) |
May 09, 2019 | 76.47 | 76.90 | 76.04 | 76.84 | 21,338 | -0.18(-0.24%) |
May 08, 2019 | 77.05 | 77.61 | 77.02 | 77.02 | 441,313 | -0.07(-0.10%) |
May 07, 2019 | 77.70 | 77.76 | 76.67 | 77.09 | 45,225 | -1.17(-1.49%) |
May 06, 2019 | 77.39 | 78.33 | 77.39 | 78.26 | 34,807 | -0.27(-0.35%) |
May 03, 2019 | 78.21 | 78.74 | 78.21 | 78.53 | 70,106 | +0.65(+0.84%) |
May 02, 2019 | 78.02 | 78.22 | 77.53 | 77.88 | 34,100 | -0.20(-0.25%) |
May 01, 2019 | 79.01 | 79.01 | 78.07 | 78.07 | 51,498 | -0.86(-1.08%) |
Apr 30, 2019 | 78.44 | 78.93 | 78.24 | 78.93 | 9,950 | +0.47(+0.59%) |
Apr 29, 2019 | 78.55 | 78.61 | 78.40 | 78.46 | 18,656 | -0.01(-0.01%) |
Apr 26, 2019 | 78.24 | 78.47 | 78.09 | 78.47 | 20,265 | +0.19(+0.24%) |
Apr 25, 2019 | 78.31 | 78.36 | 77.99 | 78.29 | 31,306 | -0.09(-0.12%) |
Apr 24, 2019 | 78.42 | 78.58 | 78.35 | 78.38 | 69,518 | -0.02(-0.03%) |
Apr 23, 2019 | 77.85 | 78.42 | 77.76 | 78.40 | 19,289 | +0.68(+0.87%) |
Apr 22, 2019 | 77.56 | 77.72 | 77.56 | 77.72 | 15,375 | +0.01(+0.02%) |
Apr 18, 2019 | 77.84 | 77.84 | 77.43 | 77.71 | 15,445 | +0.05(+0.07%) |
Apr 17, 2019 | 77.82 | 77.87 | 77.55 | 77.66 | 16,027 | -0.10(-0.13%) |
Apr 16, 2019 | 78.13 | 78.13 | 77.71 | 77.76 | 16,973 | -0.08(-0.11%) |
Apr 15, 2019 | 77.81 | 77.84 | 77.62 | 77.84 | 15,042 | +0.10(+0.12%) |
Apr 12, 2019 | 77.75 | 77.78 | 77.56 | 77.75 | 13,035 | +0.51(+0.67%) |
Apr 11, 2019 | 77.21 | 77.28 | 77.07 | 77.23 | 11,017 | +0.10(+0.13%) |
Apr 10, 2019 | 77.10 | 77.20 | 77.02 | 77.14 | 6,034 | +0.16(+0.20%) |
Apr 09, 2019 | 77.06 | 77.06 | 76.96 | 76.98 | 14,473 | -0.29(-0.37%) |
Apr 08, 2019 | 76.93 | 77.30 | 76.93 | 77.27 | 11,581 | +0.10(+0.13%) |
Apr 05, 2019 | 77.09 | 77.21 | 77.03 | 77.17 | 76,021 | +0.28(+0.37%) |
Apr 04, 2019 | 76.87 | 76.94 | 76.64 | 76.89 | 191,594 | +0.16(+0.21%) |
Apr 03, 2019 | 76.99 | 77.00 | 76.53 | 76.73 | 56,118 | +0.12(+0.15%) |
Apr 02, 2019 | 76.61 | 76.63 | 76.43 | 76.61 | 17,730 | +0.00(+0.00%) |
Apr 01, 2019 | 76.34 | 76.66 | 76.30 | 76.61 | 168,195 | +0.71(+0.93%) |
Mar 29, 2019 | 75.76 | 75.94 | 75.53 | 75.90 | 24,646 | +0.51(+0.67%) |
Mar 28, 2019 | 75.48 | 75.50 | 75.26 | 75.40 | 6,478 | +0.30(+0.40%) |
Mar 27, 2019 | 75.50 | 75.50 | 75.04 | 75.09 | 8,063 | -0.27(-0.36%) |
Mar 26, 2019 | 75.37 | 75.57 | 75.03 | 75.37 | 26,285 | +0.60(+0.81%) |
Mar 25, 2019 | 74.25 | 74.93 | 74.25 | 74.76 | 66,261 | -0.08(-0.11%) |
Mar 22, 2019 | 75.65 | 75.79 | 74.85 | 74.85 | 22,675 | -1.09(-1.43%) |
Mar 21, 2019 | 75.14 | 76.07 | 75.14 | 75.93 | 15,615 | +0.75(+1.00%) |
Mar 20, 2019 | 75.26 | 75.55 | 74.95 | 75.18 | 16,341 | -0.20(-0.26%) |
Mar 19, 2019 | 76.03 | 76.03 | 75.22 | 75.38 | 26,650 | -0.12(-0.16%) |
Mar 18, 2019 | 75.57 | 75.60 | 75.29 | 75.50 | 14,101 | +0.17(+0.23%) |
Mar 15, 2019 | 75.30 | 75.51 | 75.17 | 75.32 | 11,830 | +0.28(+0.37%) |
Mar 14, 2019 | 75.12 | 75.13 | 74.92 | 75.05 | 18,791 | -0.04(-0.05%) |
Mar 13, 2019 | 75.13 | 75.34 | 74.94 | 75.09 | 16,827 | +0.47(+0.63%) |
Mar 12, 2019 | 74.54 | 74.79 | 74.51 | 74.62 | 235,994 | +0.23(+0.30%) |
Mar 11, 2019 | 73.54 | 74.41 | 73.54 | 74.39 | 15,336 | +1.00(+1.37%) |
Mar 08, 2019 | 73.00 | 73.39 | 72.91 | 73.39 | 11,392 | -0.15(-0.20%) |
Mar 07, 2019 | 73.94 | 73.94 | 73.35 | 73.53 | 45,133 | -0.49(-0.67%) |
Mar 06, 2019 | 74.56 | 74.56 | 74.01 | 74.03 | 14,772 | -0.38(-0.52%) |
Mar 05, 2019 | 74.40 | 74.55 | 74.31 | 74.41 | 73,419 | +0.04(+0.05%) |
Mar 04, 2019 | 75.16 | 75.16 | 73.86 | 74.37 | 11,474 | -0.37(-0.49%) |