Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.21 | 75.29 | 73.73 | 75.29 | 1,063,200 | +0.10(+0.13%) |
May 30, 2019 | 74.01 | 75.48 | 73.98 | 75.19 | 940,448 | +1.32(+1.79%) |
May 29, 2019 | 74.23 | 74.83 | 73.08 | 73.87 | 1,010,166 | -0.84(-1.12%) |
May 28, 2019 | 76.18 | 76.18 | 74.71 | 74.71 | 1,294,647 | -1.14(-1.50%) |
May 24, 2019 | 75.76 | 76.03 | 75.23 | 75.85 | 707,200 | +0.65(+0.86%) |
May 23, 2019 | 75.95 | 75.95 | 74.71 | 75.20 | 837,815 | -1.58(-2.06%) |
May 22, 2019 | 76.93 | 77.27 | 76.56 | 76.78 | 527,939 | -0.70(-0.90%) |
May 21, 2019 | 76.60 | 77.51 | 76.53 | 77.48 | 545,255 | +1.41(+1.85%) |
May 20, 2019 | 76.25 | 76.72 | 75.96 | 76.07 | 823,043 | -0.47(-0.61%) |
May 17, 2019 | 76.65 | 77.65 | 76.53 | 76.54 | 556,500 | -0.96(-1.24%) |
May 16, 2019 | 77.13 | 78.00 | 77.05 | 77.50 | 684,497 | +0.69(+0.90%) |
May 15, 2019 | 75.82 | 77.20 | 75.51 | 76.81 | 661,164 | +0.32(+0.42%) |
May 14, 2019 | 75.83 | 77.25 | 75.83 | 76.49 | 946,819 | +0.68(+0.90%) |
May 13, 2019 | 77.18 | 77.86 | 75.49 | 75.81 | 1,542,068 | -2.85(-3.62%) |
May 10, 2019 | 78.25 | 79.08 | 77.03 | 78.66 | 752,800 | +0.03(+0.04%) |
May 09, 2019 | 78.50 | 79.23 | 77.68 | 78.63 | 976,570 | -0.40(-0.51%) |
May 08, 2019 | 78.57 | 80.44 | 78.23 | 79.03 | 1,844,777 | +0.80(+1.02%) |
May 07, 2019 | 76.43 | 79.13 | 75.54 | 78.23 | 1,899,740 | +1.22(+1.58%) |
May 06, 2019 | 75.69 | 77.02 | 75.38 | 77.01 | 856,975 | +0.00(+0.00%) |
May 03, 2019 | 77.54 | 77.87 | 76.95 | 77.01 | 1,365,100 | +0.27(+0.35%) |
May 02, 2019 | 76.69 | 77.39 | 76.07 | 76.74 | 1,150,616 | -0.85(-1.10%) |
May 01, 2019 | 78.25 | 78.60 | 77.58 | 77.59 | 1,127,271 | -0.35(-0.45%) |
Apr 30, 2019 | 78.77 | 78.99 | 77.67 | 77.94 | 1,154,856 | -0.52(-0.66%) |
Apr 29, 2019 | 79.05 | 79.15 | 78.45 | 78.46 | 582,670 | -0.52(-0.66%) |
Apr 26, 2019 | 78.20 | 79.10 | 77.84 | 78.98 | 785,000 | +0.61(+0.78%) |
Apr 25, 2019 | 79.04 | 79.25 | 78.20 | 78.37 | 1,076,673 | -1.06(-1.33%) |
Apr 24, 2019 | 80.36 | 81.15 | 79.40 | 79.43 | 1,180,542 | -0.90(-1.12%) |
Apr 23, 2019 | 78.88 | 80.59 | 78.84 | 80.33 | 1,508,836 | +1.65(+2.10%) |
Apr 22, 2019 | 76.76 | 78.85 | 76.08 | 78.68 | 1,103,471 | +1.75(+2.27%) |
Apr 18, 2019 | 76.90 | 77.48 | 76.43 | 76.93 | 817,200 | +0.16(+0.21%) |
Apr 17, 2019 | 77.50 | 77.52 | 76.52 | 76.77 | 916,207 | -0.34(-0.44%) |
Apr 16, 2019 | 76.70 | 77.40 | 76.64 | 77.11 | 795,984 | +0.69(+0.90%) |
Apr 15, 2019 | 76.88 | 77.26 | 76.27 | 76.42 | 742,721 | -0.58(-0.75%) |
Apr 12, 2019 | 76.85 | 77.33 | 76.68 | 77.00 | 746,600 | +0.62(+0.81%) |
Apr 11, 2019 | 75.55 | 76.54 | 75.46 | 76.38 | 798,733 | +0.87(+1.15%) |
Apr 10, 2019 | 75.74 | 75.82 | 74.89 | 75.51 | 1,147,265 | -0.06(-0.08%) |
Apr 09, 2019 | 76.19 | 76.21 | 75.38 | 75.57 | 987,051 | -1.13(-1.47%) |
Apr 08, 2019 | 76.43 | 76.91 | 76.30 | 76.70 | 929,854 | -0.01(-0.01%) |
Apr 05, 2019 | 76.52 | 77.06 | 76.25 | 76.71 | 689,500 | +0.56(+0.74%) |
Apr 04, 2019 | 76.22 | 76.53 | 75.78 | 76.15 | 914,581 | -0.13(-0.17%) |
Apr 03, 2019 | 76.92 | 77.13 | 76.05 | 76.28 | 581,974 | -0.31(-0.40%) |
Apr 02, 2019 | 77.10 | 77.10 | 76.03 | 76.59 | 646,109 | -0.51(-0.66%) |
Apr 01, 2019 | 75.81 | 77.19 | 75.76 | 77.10 | 1,013,049 | +1.91(+2.54%) |
Mar 29, 2019 | 75.49 | 75.81 | 74.83 | 75.19 | 973,400 | +0.25(+0.33%) |
Mar 28, 2019 | 73.61 | 75.01 | 73.61 | 74.94 | 1,049,141 | +1.51(+2.06%) |
Mar 27, 2019 | 73.75 | 74.32 | 73.24 | 73.43 | 818,715 | -0.31(-0.42%) |
Mar 26, 2019 | 73.67 | 74.18 | 72.90 | 73.74 | 648,868 | +0.56(+0.77%) |
Mar 25, 2019 | 73.00 | 73.67 | 72.45 | 73.18 | 994,958 | +0.11(+0.15%) |
Mar 22, 2019 | 74.13 | 74.39 | 72.80 | 73.07 | 870,500 | -1.60(-2.14%) |
Mar 21, 2019 | 73.37 | 75.13 | 73.35 | 74.67 | 847,622 | +0.95(+1.29%) |
Mar 20, 2019 | 73.64 | 74.51 | 72.84 | 73.72 | 804,350 | -0.03(-0.04%) |
Mar 19, 2019 | 74.79 | 75.16 | 73.63 | 73.75 | 1,228,625 | -0.59(-0.79%) |
Mar 18, 2019 | 73.72 | 74.63 | 73.68 | 74.34 | 1,265,536 | +0.53(+0.72%) |
Mar 15, 2019 | 73.08 | 74.35 | 73.05 | 73.81 | 2,066,200 | +0.73(+1.00%) |
Mar 14, 2019 | 73.13 | 73.46 | 72.85 | 73.08 | 799,066 | -0.19(-0.26%) |
Mar 13, 2019 | 73.50 | 73.91 | 72.90 | 73.27 | 1,119,635 | +0.21(+0.29%) |
Mar 12, 2019 | 73.22 | 73.82 | 72.96 | 73.06 | 1,009,813 | +0.02(+0.03%) |
Mar 11, 2019 | 71.77 | 73.21 | 71.50 | 73.04 | 1,232,875 | +1.14(+1.59%) |
Mar 08, 2019 | 71.24 | 72.00 | 70.89 | 71.90 | 1,181,300 | -0.21(-0.29%) |
Mar 07, 2019 | 72.05 | 72.45 | 71.39 | 72.11 | 1,609,232 | -0.14(-0.19%) |
Mar 06, 2019 | 72.87 | 73.04 | 72.20 | 72.25 | 810,973 | -0.75(-1.03%) |
Mar 05, 2019 | 73.85 | 73.85 | 72.92 | 73.00 | 876,899 | -0.64(-0.87%) |
Mar 04, 2019 | 74.77 | 74.79 | 73.06 | 73.64 | 1,169,441 | -0.37(-0.50%) |