Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.21 | 75.43 | 74.98 | 75.10 | 46,898 | -0.72(-0.95%) |
May 30, 2019 | 75.80 | 75.99 | 75.65 | 75.82 | 47,424 | +0.16(+0.21%) |
May 29, 2019 | 75.95 | 75.95 | 75.31 | 75.66 | 31,364 | -0.52(-0.69%) |
May 28, 2019 | 76.95 | 77.17 | 76.12 | 76.19 | 26,562 | -0.58(-0.75%) |
May 24, 2019 | 76.99 | 76.99 | 76.65 | 76.77 | 53,100 | +0.01(+0.01%) |
May 23, 2019 | 77.14 | 77.14 | 76.33 | 76.76 | 18,355 | -0.78(-1.01%) |
May 22, 2019 | 77.54 | 77.64 | 77.39 | 77.54 | 42,513 | -0.12(-0.15%) |
May 21, 2019 | 77.50 | 77.76 | 77.43 | 77.66 | 38,824 | +0.57(+0.74%) |
May 20, 2019 | 77.24 | 77.33 | 76.81 | 77.09 | 17,347 | -0.40(-0.51%) |
May 17, 2019 | 77.55 | 77.98 | 77.42 | 77.48 | 6,093 | -0.30(-0.39%) |
May 16, 2019 | 77.32 | 78.13 | 77.31 | 77.79 | 12,022 | +0.67(+0.87%) |
May 15, 2019 | 76.20 | 77.23 | 76.20 | 77.11 | 20,353 | +0.52(+0.68%) |
May 14, 2019 | 77.02 | 77.05 | 76.41 | 76.59 | 35,245 | -0.18(-0.24%) |
May 13, 2019 | 76.67 | 76.77 | 75.80 | 76.77 | 54,301 | -0.83(-1.07%) |
May 10, 2019 | 77.38 | 77.90 | 76.28 | 77.61 | 49,292 | +0.25(+0.33%) |
May 09, 2019 | 76.99 | 77.41 | 76.54 | 77.35 | 21,196 | -0.18(-0.24%) |
May 08, 2019 | 77.56 | 78.13 | 77.54 | 77.54 | 438,376 | -0.07(-0.10%) |
May 07, 2019 | 78.22 | 78.28 | 77.19 | 77.61 | 44,924 | -1.17(-1.49%) |
May 06, 2019 | 77.90 | 78.85 | 77.90 | 78.78 | 34,576 | -0.27(-0.35%) |
May 03, 2019 | 78.73 | 79.26 | 78.73 | 79.06 | 69,640 | +0.66(+0.84%) |
May 02, 2019 | 78.54 | 78.74 | 78.05 | 78.40 | 33,873 | -0.20(-0.25%) |
May 01, 2019 | 79.54 | 79.54 | 78.60 | 78.60 | 51,156 | -0.86(-1.08%) |
Apr 30, 2019 | 78.96 | 79.46 | 78.77 | 79.46 | 9,884 | +0.47(+0.59%) |
Apr 29, 2019 | 79.07 | 79.14 | 78.92 | 78.99 | 18,531 | -0.01(-0.01%) |
Apr 26, 2019 | 78.76 | 79.00 | 78.61 | 79.00 | 20,130 | +0.19(+0.24%) |
Apr 25, 2019 | 78.83 | 78.89 | 78.51 | 78.81 | 31,098 | -0.09(-0.12%) |
Apr 24, 2019 | 78.94 | 79.11 | 78.87 | 78.90 | 69,055 | -0.02(-0.03%) |
Apr 23, 2019 | 78.37 | 78.94 | 78.28 | 78.92 | 19,160 | +0.68(+0.87%) |
Apr 22, 2019 | 78.08 | 78.24 | 78.08 | 78.24 | 15,272 | +0.01(+0.02%) |
Apr 18, 2019 | 78.36 | 78.36 | 77.95 | 78.23 | 15,342 | +0.05(+0.07%) |
Apr 17, 2019 | 78.35 | 78.39 | 78.07 | 78.18 | 15,920 | -0.10(-0.13%) |
Apr 16, 2019 | 78.65 | 78.65 | 78.23 | 78.28 | 16,860 | -0.08(-0.11%) |
Apr 15, 2019 | 78.33 | 78.36 | 78.14 | 78.36 | 14,942 | +0.10(+0.12%) |
Apr 12, 2019 | 78.27 | 78.30 | 78.07 | 78.27 | 12,948 | +0.52(+0.67%) |
Apr 11, 2019 | 77.73 | 77.79 | 77.58 | 77.75 | 10,944 | +0.10(+0.13%) |
Apr 10, 2019 | 77.62 | 77.72 | 77.54 | 77.65 | 5,994 | +0.16(+0.20%) |
Apr 09, 2019 | 77.57 | 77.57 | 77.48 | 77.50 | 14,377 | -0.29(-0.37%) |
Apr 08, 2019 | 77.45 | 77.82 | 77.45 | 77.79 | 11,504 | +0.10(+0.13%) |
Apr 05, 2019 | 77.61 | 77.73 | 77.55 | 77.68 | 75,515 | +0.28(+0.37%) |
Apr 04, 2019 | 77.38 | 77.45 | 77.15 | 77.40 | 190,319 | +0.16(+0.21%) |
Apr 03, 2019 | 77.51 | 77.52 | 77.04 | 77.24 | 55,744 | +0.12(+0.15%) |
Apr 02, 2019 | 77.12 | 77.14 | 76.94 | 77.12 | 17,612 | +0.00(+0.00%) |
Apr 01, 2019 | 76.85 | 77.17 | 76.81 | 77.12 | 167,076 | +0.71(+0.93%) |
Mar 29, 2019 | 76.27 | 76.45 | 76.04 | 76.41 | 24,482 | +0.51(+0.67%) |
Mar 28, 2019 | 75.98 | 76.00 | 75.76 | 75.90 | 6,435 | +0.30(+0.40%) |
Mar 27, 2019 | 76.00 | 76.00 | 75.54 | 75.60 | 8,009 | -0.28(-0.36%) |
Mar 26, 2019 | 75.87 | 76.08 | 75.53 | 75.87 | 26,110 | +0.61(+0.81%) |
Mar 25, 2019 | 74.74 | 75.43 | 74.74 | 75.27 | 65,820 | -0.08(-0.11%) |
Mar 22, 2019 | 76.16 | 76.30 | 75.35 | 75.35 | 22,524 | -1.09(-1.43%) |
Mar 21, 2019 | 75.64 | 76.58 | 75.64 | 76.44 | 15,511 | +0.76(+1.00%) |
Mar 20, 2019 | 75.77 | 76.06 | 75.45 | 75.68 | 16,232 | -0.20(-0.26%) |
Mar 19, 2019 | 76.54 | 76.54 | 75.73 | 75.88 | 26,473 | -0.12(-0.16%) |
Mar 18, 2019 | 76.08 | 76.10 | 75.79 | 76.00 | 14,007 | +0.17(+0.23%) |
Mar 15, 2019 | 75.81 | 76.02 | 75.67 | 75.83 | 11,751 | +0.28(+0.37%) |
Mar 14, 2019 | 75.63 | 75.63 | 75.42 | 75.55 | 18,666 | -0.04(-0.05%) |
Mar 13, 2019 | 75.63 | 75.85 | 75.44 | 75.59 | 16,715 | +0.47(+0.63%) |
Mar 12, 2019 | 75.03 | 75.29 | 75.01 | 75.12 | 234,423 | +0.23(+0.30%) |
Mar 11, 2019 | 74.04 | 74.91 | 74.04 | 74.89 | 15,234 | +1.01(+1.37%) |
Mar 08, 2019 | 73.49 | 73.88 | 73.40 | 73.88 | 11,316 | -0.15(-0.20%) |
Mar 07, 2019 | 74.44 | 74.44 | 73.84 | 74.03 | 44,832 | -0.50(-0.67%) |
Mar 06, 2019 | 75.06 | 75.06 | 74.51 | 74.52 | 14,674 | -0.39(-0.52%) |
Mar 05, 2019 | 74.90 | 75.05 | 74.81 | 74.91 | 72,930 | +0.04(+0.05%) |
Mar 04, 2019 | 75.66 | 75.66 | 74.36 | 74.87 | 11,398 | -0.37(-0.49%) |