Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.59 | 76.09 | 74.09 | 75.78 | 487,456 | -0.59(-0.78%) |
May 30, 2019 | 75.76 | 77.14 | 75.76 | 76.37 | 473,409 | +0.70(+0.93%) |
May 29, 2019 | 75.45 | 75.90 | 74.47 | 75.67 | 352,058 | -0.24(-0.31%) |
May 28, 2019 | 75.39 | 76.32 | 75.33 | 75.91 | 448,938 | +0.69(+0.91%) |
May 24, 2019 | 75.08 | 75.37 | 74.38 | 75.22 | 222,226 | +0.86(+1.16%) |
May 23, 2019 | 74.40 | 74.54 | 73.27 | 74.36 | 344,506 | -0.82(-1.10%) |
May 22, 2019 | 75.66 | 75.71 | 74.92 | 75.18 | 337,722 | -0.68(-0.90%) |
May 21, 2019 | 74.48 | 75.94 | 74.10 | 75.86 | 393,381 | +1.99(+2.69%) |
May 20, 2019 | 73.56 | 74.54 | 73.29 | 73.88 | 418,507 | -0.01(-0.01%) |
May 17, 2019 | 73.06 | 74.79 | 72.93 | 73.89 | 519,515 | +0.37(+0.50%) |
May 16, 2019 | 73.57 | 74.07 | 73.16 | 73.52 | 555,681 | +0.46(+0.63%) |
May 15, 2019 | 73.18 | 73.84 | 72.85 | 73.06 | 424,398 | -0.45(-0.62%) |
May 14, 2019 | 73.53 | 74.10 | 72.91 | 73.51 | 489,753 | -0.13(-0.18%) |
May 13, 2019 | 74.54 | 74.54 | 73.28 | 73.64 | 534,829 | -1.82(-2.41%) |
May 10, 2019 | 75.36 | 75.97 | 75.04 | 75.46 | 502,991 | +0.03(+0.03%) |
May 09, 2019 | 76.71 | 76.77 | 74.88 | 75.44 | 655,808 | -1.88(-2.43%) |
May 08, 2019 | 76.54 | 78.23 | 76.33 | 77.31 | 617,222 | +0.77(+1.00%) |
May 07, 2019 | 77.57 | 78.35 | 76.02 | 76.55 | 575,610 | -1.63(-2.09%) |
May 06, 2019 | 76.99 | 78.62 | 76.56 | 78.18 | 597,906 | +0.04(+0.05%) |
May 03, 2019 | 76.66 | 78.44 | 76.66 | 78.14 | 748,126 | +1.72(+2.26%) |
May 02, 2019 | 75.23 | 76.41 | 73.95 | 76.41 | 1,209,220 | +0.35(+0.46%) |
May 01, 2019 | 74.87 | 79.48 | 74.11 | 76.06 | 2,356,032 | +4.54(+6.35%) |
Apr 30, 2019 | 70.89 | 71.64 | 69.77 | 71.52 | 739,077 | +0.66(+0.94%) |
Apr 29, 2019 | 70.35 | 71.19 | 70.14 | 70.85 | 584,779 | +0.74(+1.06%) |
Apr 26, 2019 | 69.20 | 70.48 | 69.20 | 70.11 | 324,073 | +0.86(+1.24%) |
Apr 25, 2019 | 69.79 | 69.86 | 68.59 | 69.25 | 241,190 | -0.77(-1.11%) |
Apr 24, 2019 | 70.11 | 70.78 | 69.67 | 70.03 | 251,520 | -0.16(-0.23%) |
Apr 23, 2019 | 69.80 | 70.71 | 69.37 | 70.19 | 365,512 | +0.47(+0.68%) |
Apr 22, 2019 | 69.72 | 69.81 | 69.43 | 69.72 | 301,908 | -0.11(-0.16%) |
Apr 18, 2019 | 69.54 | 70.52 | 69.14 | 69.83 | 287,933 | +0.25(+0.36%) |
Apr 17, 2019 | 70.09 | 70.29 | 69.37 | 69.57 | 357,804 | -0.38(-0.54%) |
Apr 16, 2019 | 68.80 | 70.00 | 68.70 | 69.95 | 346,795 | +1.37(+2.00%) |
Apr 15, 2019 | 69.01 | 69.55 | 68.10 | 68.58 | 260,898 | -0.29(-0.42%) |
Apr 12, 2019 | 68.47 | 69.09 | 67.91 | 68.87 | 286,981 | +0.57(+0.84%) |
Apr 11, 2019 | 68.47 | 68.65 | 67.84 | 68.29 | 248,947 | -0.19(-0.27%) |
Apr 10, 2019 | 68.04 | 68.61 | 67.61 | 68.48 | 210,728 | +0.45(+0.67%) |
Apr 09, 2019 | 67.66 | 68.40 | 67.32 | 68.03 | 414,548 | +0.10(+0.15%) |
Apr 08, 2019 | 68.68 | 68.68 | 67.73 | 67.92 | 431,736 | -0.77(-1.11%) |
Apr 05, 2019 | 68.46 | 68.93 | 68.39 | 68.69 | 278,422 | +0.30(+0.44%) |
Apr 04, 2019 | 67.44 | 68.40 | 67.38 | 68.39 | 464,166 | +1.08(+1.60%) |
Apr 03, 2019 | 67.79 | 68.27 | 66.95 | 67.31 | 573,113 | -0.14(-0.21%) |
Apr 02, 2019 | 67.03 | 67.54 | 66.59 | 67.45 | 649,448 | +0.43(+0.64%) |
Apr 01, 2019 | 66.73 | 67.28 | 66.19 | 67.02 | 451,820 | +0.93(+1.40%) |
Mar 29, 2019 | 66.01 | 66.44 | 65.48 | 66.10 | 366,752 | +0.42(+0.64%) |
Mar 28, 2019 | 65.04 | 66.24 | 64.80 | 65.68 | 459,913 | +0.46(+0.71%) |
Mar 27, 2019 | 64.83 | 65.44 | 63.85 | 65.22 | 488,437 | -0.56(-0.84%) |
Mar 26, 2019 | 65.22 | 65.91 | 64.76 | 65.77 | 601,073 | +1.09(+1.68%) |
Mar 25, 2019 | 64.57 | 65.49 | 63.95 | 64.69 | 417,873 | +0.39(+0.60%) |
Mar 22, 2019 | 65.91 | 66.03 | 63.97 | 64.30 | 673,706 | -1.99(-2.99%) |
Mar 21, 2019 | 64.80 | 66.82 | 64.80 | 66.28 | 778,048 | +1.45(+2.23%) |
Mar 20, 2019 | 67.55 | 67.92 | 64.20 | 64.84 | 1,180,592 | -4.04(-5.86%) |
Mar 19, 2019 | 69.36 | 69.83 | 68.69 | 68.87 | 433,285 | -0.11(-0.16%) |
Mar 18, 2019 | 68.27 | 69.14 | 67.94 | 68.98 | 551,534 | +0.79(+1.16%) |
Mar 15, 2019 | 67.60 | 68.67 | 67.55 | 68.19 | 557,914 | +0.66(+0.97%) |
Mar 14, 2019 | 68.25 | 68.53 | 67.25 | 67.54 | 468,365 | -1.03(-1.50%) |
Mar 13, 2019 | 68.89 | 69.09 | 67.96 | 68.56 | 614,567 | +0.29(+0.42%) |
Mar 12, 2019 | 69.06 | 69.06 | 67.87 | 68.28 | 439,494 | -0.70(-1.01%) |
Mar 11, 2019 | 69.22 | 69.88 | 68.72 | 68.98 | 508,751 | -0.13(-0.19%) |
Mar 08, 2019 | 67.60 | 69.24 | 67.40 | 69.11 | 514,522 | +0.79(+1.16%) |
Mar 07, 2019 | 69.12 | 69.75 | 67.97 | 68.32 | 605,208 | -1.07(-1.54%) |
Mar 06, 2019 | 69.40 | 69.55 | 68.46 | 69.39 | 516,913 | +0.01(+0.01%) |
Mar 05, 2019 | 68.56 | 69.47 | 68.34 | 69.38 | 346,465 | +0.74(+1.08%) |
Mar 04, 2019 | 68.98 | 69.27 | 67.40 | 68.64 | 524,858 | -0.23(-0.33%) |