Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.76 | 75.03 | 73.77 | 74.63 | 25,525 | -0.89(-1.18%) |
May 30, 2019 | 75.00 | 75.86 | 74.64 | 75.52 | 12,339 | +0.64(+0.85%) |
May 29, 2019 | 75.10 | 75.23 | 74.46 | 74.88 | 48,186 | -0.62(-0.82%) |
May 28, 2019 | 76.02 | 76.69 | 75.50 | 75.50 | 19,297 | -0.43(-0.57%) |
May 24, 2019 | 75.50 | 76.05 | 75.41 | 75.92 | 16,616 | +0.75(+1.00%) |
May 23, 2019 | 75.84 | 75.84 | 74.75 | 75.18 | 24,682 | -1.21(-1.58%) |
May 22, 2019 | 76.12 | 76.58 | 75.94 | 76.38 | 29,838 | -0.01(-0.01%) |
May 21, 2019 | 76.28 | 76.96 | 76.28 | 76.39 | 21,324 | +0.49(+0.64%) |
May 20, 2019 | 75.92 | 76.24 | 75.22 | 75.90 | 29,280 | -0.39(-0.51%) |
May 17, 2019 | 77.02 | 77.68 | 76.22 | 76.29 | 21,921 | -1.33(-1.72%) |
May 16, 2019 | 77.24 | 78.42 | 77.12 | 77.63 | 63,908 | +0.52(+0.68%) |
May 15, 2019 | 76.20 | 77.36 | 76.20 | 77.10 | 34,993 | +0.56(+0.73%) |
May 14, 2019 | 75.95 | 77.10 | 75.95 | 76.54 | 37,777 | +0.81(+1.07%) |
May 13, 2019 | 76.12 | 76.62 | 75.48 | 75.74 | 54,473 | -2.04(-2.62%) |
May 10, 2019 | 77.82 | 77.98 | 75.94 | 77.77 | 59,859 | -0.60(-0.76%) |
May 09, 2019 | 77.78 | 78.53 | 77.25 | 78.37 | 36,307 | -0.02(-0.03%) |
May 08, 2019 | 78.53 | 79.04 | 78.10 | 78.39 | 24,800 | -0.53(-0.67%) |
May 07, 2019 | 79.65 | 79.93 | 78.29 | 78.92 | 33,675 | -1.45(-1.80%) |
May 06, 2019 | 78.31 | 80.46 | 78.18 | 80.37 | 77,289 | +0.78(+0.98%) |
May 03, 2019 | 78.42 | 79.65 | 78.42 | 79.59 | 58,657 | +1.63(+2.09%) |
May 02, 2019 | 76.53 | 78.03 | 76.43 | 77.96 | 121,093 | +1.20(+1.56%) |
May 01, 2019 | 77.72 | 77.72 | 76.67 | 76.76 | 82,387 | -0.81(-1.04%) |
Apr 30, 2019 | 77.21 | 77.63 | 76.92 | 77.57 | 28,574 | +0.33(+0.42%) |
Apr 29, 2019 | 77.43 | 77.55 | 76.80 | 77.25 | 38,940 | -0.12(-0.15%) |
Apr 26, 2019 | 76.33 | 77.46 | 76.10 | 77.36 | 33,332 | +1.20(+1.57%) |
Apr 25, 2019 | 75.59 | 76.42 | 75.28 | 76.16 | 120,577 | +0.33(+0.43%) |
Apr 24, 2019 | 75.70 | 76.27 | 75.22 | 75.83 | 79,889 | +0.09(+0.12%) |
Apr 23, 2019 | 74.38 | 76.09 | 74.36 | 75.75 | 126,394 | +1.42(+1.91%) |
Apr 22, 2019 | 73.82 | 74.93 | 73.63 | 74.33 | 87,147 | +0.20(+0.27%) |
Apr 18, 2019 | 73.99 | 74.70 | 72.78 | 74.13 | 118,116 | +0.12(+0.16%) |
Apr 17, 2019 | 77.72 | 77.72 | 73.50 | 74.01 | 198,827 | -3.48(-4.49%) |
Apr 16, 2019 | 78.99 | 79.21 | 77.14 | 77.48 | 220,705 | -1.19(-1.51%) |
Apr 15, 2019 | 79.06 | 79.35 | 78.53 | 78.67 | 305,386 | -0.27(-0.34%) |
Apr 12, 2019 | 79.70 | 79.70 | 78.86 | 78.94 | 61,861 | -0.32(-0.40%) |
Apr 11, 2019 | 79.92 | 79.92 | 78.97 | 79.26 | 76,241 | -0.46(-0.58%) |
Apr 10, 2019 | 79.20 | 80.21 | 79.06 | 79.72 | 43,840 | +0.62(+0.78%) |
Apr 09, 2019 | 79.06 | 79.37 | 78.93 | 79.10 | 45,899 | -0.22(-0.28%) |
Apr 08, 2019 | 79.39 | 79.39 | 78.49 | 79.32 | 43,506 | -0.21(-0.27%) |
Apr 05, 2019 | 79.49 | 79.80 | 79.19 | 79.54 | 70,269 | +0.21(+0.27%) |
Apr 04, 2019 | 79.62 | 79.76 | 78.82 | 79.32 | 32,952 | -0.29(-0.36%) |
Apr 03, 2019 | 80.16 | 80.16 | 79.37 | 79.61 | 53,491 | +0.05(+0.06%) |
Apr 02, 2019 | 79.61 | 79.72 | 79.02 | 79.56 | 57,120 | -0.16(-0.20%) |
Apr 01, 2019 | 80.82 | 80.95 | 79.29 | 79.72 | 170,710 | -0.55(-0.68%) |
Mar 29, 2019 | 79.83 | 80.40 | 79.54 | 80.27 | 341,137 | +0.96(+1.21%) |
Mar 28, 2019 | 79.14 | 79.74 | 78.59 | 79.31 | 69,465 | +0.35(+0.44%) |
Mar 27, 2019 | 79.96 | 80.03 | 77.79 | 78.96 | 246,465 | -0.91(-1.14%) |
Mar 26, 2019 | 80.33 | 80.74 | 79.62 | 79.87 | 80,232 | -0.02(-0.03%) |
Mar 25, 2019 | 79.62 | 80.19 | 79.07 | 79.89 | 105,719 | +0.19(+0.24%) |
Mar 22, 2019 | 82.02 | 82.27 | 79.70 | 79.70 | 127,325 | -2.68(-3.25%) |
Mar 21, 2019 | 80.73 | 82.49 | 80.73 | 82.38 | 93,215 | +1.30(+1.60%) |
Mar 20, 2019 | 80.88 | 81.72 | 80.47 | 81.08 | 96,971 | +0.43(+0.53%) |
Mar 19, 2019 | 80.57 | 80.91 | 80.08 | 80.65 | 62,021 | +0.42(+0.52%) |
Mar 18, 2019 | 80.76 | 80.88 | 79.56 | 80.23 | 82,470 | -0.33(-0.40%) |
Mar 15, 2019 | 79.87 | 80.92 | 79.80 | 80.56 | 98,826 | +0.82(+1.03%) |
Mar 14, 2019 | 80.05 | 80.13 | 79.43 | 79.74 | 63,389 | -0.35(-0.44%) |
Mar 13, 2019 | 80.11 | 80.62 | 79.74 | 80.09 | 51,448 | +0.29(+0.37%) |
Mar 12, 2019 | 79.51 | 79.97 | 79.09 | 79.79 | 201,412 | +0.37(+0.47%) |
Mar 11, 2019 | 78.72 | 79.47 | 78.52 | 79.42 | 38,490 | +0.97(+1.23%) |
Mar 08, 2019 | 78.28 | 78.60 | 77.73 | 78.45 | 48,061 | -0.31(-0.39%) |
Mar 07, 2019 | 78.86 | 79.38 | 78.44 | 78.76 | 64,013 | -0.26(-0.33%) |
Mar 06, 2019 | 80.72 | 80.73 | 78.75 | 79.02 | 65,678 | -1.74(-2.15%) |
Mar 05, 2019 | 80.84 | 81.06 | 80.28 | 80.76 | 29,127 | +0.03(+0.03%) |
Mar 04, 2019 | 82.32 | 82.32 | 80.04 | 80.73 | 146,304 | -1.16(-1.41%) |