Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.21 | 78.88 | 78.10 | 78.37 | 915,991 | -0.26(-0.33%) |
May 30, 2019 | 78.44 | 78.82 | 78.20 | 78.63 | 925,263 | +0.41(+0.52%) |
May 29, 2019 | 78.02 | 78.27 | 77.50 | 78.22 | 557,484 | +0.12(+0.15%) |
May 28, 2019 | 78.48 | 78.97 | 78.05 | 78.10 | 1,204,728 | -0.34(-0.44%) |
May 24, 2019 | 78.66 | 78.73 | 78.11 | 78.45 | 566,075 | +0.12(+0.15%) |
May 23, 2019 | 78.46 | 78.65 | 77.75 | 78.33 | 812,759 | -0.60(-0.75%) |
May 22, 2019 | 78.10 | 78.94 | 77.74 | 78.92 | 908,356 | +0.88(+1.12%) |
May 21, 2019 | 77.83 | 78.33 | 77.83 | 78.05 | 740,815 | +0.52(+0.67%) |
May 20, 2019 | 77.47 | 77.81 | 77.15 | 77.53 | 1,232,077 | -0.06(-0.07%) |
May 17, 2019 | 77.38 | 78.28 | 77.26 | 77.58 | 838,101 | -0.41(-0.53%) |
May 16, 2019 | 77.27 | 78.29 | 77.24 | 77.99 | 910,188 | +1.01(+1.31%) |
May 15, 2019 | 76.43 | 77.49 | 76.39 | 76.99 | 713,531 | +0.21(+0.28%) |
May 14, 2019 | 76.19 | 77.32 | 76.19 | 76.77 | 938,930 | +0.49(+0.65%) |
May 13, 2019 | 76.86 | 77.57 | 75.92 | 76.28 | 959,308 | -1.41(-1.82%) |
May 10, 2019 | 76.27 | 77.77 | 75.93 | 77.69 | 666,527 | +1.16(+1.52%) |
May 09, 2019 | 76.50 | 76.87 | 75.76 | 76.53 | 934,132 | -0.44(-0.57%) |
May 08, 2019 | 76.30 | 77.27 | 76.21 | 76.97 | 992,884 | +0.40(+0.52%) |
May 07, 2019 | 77.34 | 77.68 | 76.16 | 76.57 | 686,082 | -1.21(-1.56%) |
May 06, 2019 | 76.53 | 78.30 | 76.53 | 77.78 | 720,309 | +0.40(+0.52%) |
May 03, 2019 | 77.30 | 77.69 | 76.77 | 77.38 | 629,784 | +0.22(+0.29%) |
May 02, 2019 | 76.68 | 77.22 | 76.22 | 77.15 | 811,577 | +0.53(+0.69%) |
May 01, 2019 | 77.69 | 77.72 | 76.44 | 76.62 | 1,044,374 | -1.21(-1.55%) |
Apr 30, 2019 | 77.07 | 77.88 | 76.70 | 77.83 | 1,223,931 | +0.62(+0.81%) |
Apr 29, 2019 | 77.56 | 78.09 | 77.13 | 77.21 | 1,097,517 | -0.19(-0.24%) |
Apr 26, 2019 | 77.26 | 78.32 | 76.23 | 77.40 | 1,471,538 | +0.34(+0.43%) |
Apr 25, 2019 | 75.97 | 77.25 | 75.65 | 77.06 | 986,292 | +0.68(+0.89%) |
Apr 24, 2019 | 75.90 | 76.94 | 75.79 | 76.38 | 937,189 | +0.45(+0.59%) |
Apr 23, 2019 | 74.81 | 75.99 | 74.73 | 75.93 | 1,226,283 | +1.30(+1.75%) |
Apr 22, 2019 | 74.54 | 74.65 | 74.17 | 74.63 | 807,647 | -0.22(-0.30%) |
Apr 18, 2019 | 74.60 | 74.99 | 74.25 | 74.85 | 1,106,796 | +0.15(+0.20%) |
Apr 17, 2019 | 75.44 | 75.44 | 73.77 | 74.71 | 1,218,224 | -0.60(-0.79%) |
Apr 16, 2019 | 75.16 | 75.46 | 75.05 | 75.30 | 719,803 | +0.27(+0.36%) |
Apr 15, 2019 | 74.93 | 75.14 | 74.58 | 75.03 | 731,975 | +0.08(+0.11%) |
Apr 12, 2019 | 74.60 | 75.15 | 74.47 | 74.95 | 976,477 | +0.79(+1.07%) |
Apr 11, 2019 | 73.19 | 74.28 | 73.19 | 74.16 | 1,428,819 | +1.00(+1.36%) |
Apr 10, 2019 | 72.67 | 73.18 | 72.58 | 73.16 | 937,155 | +0.58(+0.79%) |
Apr 09, 2019 | 72.39 | 72.63 | 72.21 | 72.58 | 1,947,220 | +0.02(+0.03%) |
Apr 08, 2019 | 72.86 | 72.90 | 72.44 | 72.56 | 910,887 | -0.32(-0.43%) |
Apr 05, 2019 | 73.19 | 73.35 | 72.69 | 72.88 | 1,207,785 | -0.34(-0.47%) |
Apr 04, 2019 | 73.12 | 73.33 | 72.71 | 73.23 | 738,407 | +0.28(+0.38%) |
Apr 03, 2019 | 73.50 | 73.50 | 72.76 | 72.95 | 853,875 | -0.19(-0.25%) |
Apr 02, 2019 | 73.67 | 73.82 | 73.13 | 73.13 | 697,293 | -0.43(-0.58%) |
Apr 01, 2019 | 73.30 | 73.64 | 72.94 | 73.56 | 1,095,246 | +0.87(+1.19%) |
Mar 29, 2019 | 72.19 | 72.76 | 72.00 | 72.69 | 1,993,888 | +0.90(+1.26%) |
Mar 28, 2019 | 72.81 | 73.10 | 71.35 | 71.79 | 2,123,165 | -1.01(-1.39%) |
Mar 27, 2019 | 73.13 | 73.41 | 72.47 | 72.81 | 1,009,156 | -0.44(-0.60%) |
Mar 26, 2019 | 73.58 | 73.83 | 73.03 | 73.24 | 941,227 | +0.08(+0.11%) |
Mar 25, 2019 | 73.58 | 73.66 | 73.01 | 73.16 | 706,345 | -0.26(-0.36%) |
Mar 22, 2019 | 72.98 | 73.70 | 72.90 | 73.42 | 1,065,971 | -0.02(-0.03%) |
Mar 21, 2019 | 72.14 | 73.60 | 72.13 | 73.44 | 854,408 | +1.01(+1.39%) |
Mar 20, 2019 | 73.48 | 73.97 | 72.41 | 72.43 | 1,215,804 | -1.31(-1.78%) |
Mar 19, 2019 | 74.06 | 74.30 | 73.51 | 73.75 | 1,123,141 | -0.28(-0.38%) |
Mar 18, 2019 | 74.56 | 74.86 | 73.87 | 74.03 | 1,692,033 | -0.70(-0.93%) |
Mar 15, 2019 | 73.95 | 74.77 | 73.83 | 74.72 | 4,499,704 | +0.64(+0.87%) |
Mar 14, 2019 | 73.57 | 74.09 | 73.39 | 74.08 | 916,181 | +0.49(+0.67%) |
Mar 13, 2019 | 73.83 | 74.10 | 73.49 | 73.59 | 930,718 | -0.01(-0.01%) |
Mar 12, 2019 | 73.84 | 74.04 | 73.48 | 73.60 | 1,178,003 | +0.03(+0.04%) |
Mar 11, 2019 | 72.79 | 73.57 | 72.49 | 73.57 | 1,549,452 | +1.05(+1.45%) |
Mar 08, 2019 | 72.41 | 72.57 | 71.87 | 72.52 | 873,232 | -0.31(-0.42%) |
Mar 07, 2019 | 73.35 | 73.35 | 72.38 | 72.83 | 1,277,704 | -0.60(-0.81%) |
Mar 06, 2019 | 74.54 | 74.58 | 73.37 | 73.42 | 1,108,482 | -1.04(-1.40%) |
Mar 05, 2019 | 74.28 | 74.90 | 73.92 | 74.46 | 1,827,097 | +0.35(+0.48%) |
Mar 04, 2019 | 74.85 | 74.98 | 73.69 | 74.11 | 1,028,906 | -0.65(-0.87%) |