Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.81 | 78.21 | 75.34 | 75.74 | 90,045 | -1.09(-1.42%) |
May 30, 2019 | 77.95 | 78.55 | 76.41 | 76.83 | 78,364 | -0.90(-1.16%) |
May 29, 2019 | 76.83 | 78.04 | 76.51 | 77.73 | 84,756 | +0.28(+0.36%) |
May 28, 2019 | 76.64 | 78.39 | 75.70 | 77.45 | 100,848 | +1.10(+1.44%) |
May 24, 2019 | 74.89 | 76.53 | 74.56 | 76.35 | 176,681 | +2.15(+2.90%) |
May 23, 2019 | 76.08 | 76.21 | 73.20 | 74.20 | 82,460 | -2.56(-3.34%) |
May 22, 2019 | 76.70 | 77.14 | 76.18 | 76.76 | 70,655 | +0.07(+0.09%) |
May 21, 2019 | 76.18 | 76.87 | 75.38 | 76.70 | 129,635 | +0.75(+0.99%) |
May 20, 2019 | 76.28 | 77.24 | 75.92 | 75.95 | 89,185 | -1.11(-1.44%) |
May 17, 2019 | 77.41 | 78.31 | 76.27 | 77.05 | 145,057 | -0.83(-1.07%) |
May 16, 2019 | 77.58 | 78.74 | 76.99 | 77.88 | 105,819 | +0.78(+1.02%) |
May 15, 2019 | 75.83 | 77.40 | 75.74 | 77.10 | 119,192 | +0.76(+0.99%) |
May 14, 2019 | 76.64 | 76.85 | 75.57 | 76.34 | 93,124 | +0.13(+0.17%) |
May 13, 2019 | 78.88 | 79.27 | 75.92 | 76.21 | 116,393 | -3.79(-4.73%) |
May 10, 2019 | 79.25 | 80.12 | 78.22 | 80.00 | 105,710 | +0.76(+0.97%) |
May 09, 2019 | 79.81 | 80.58 | 78.01 | 79.24 | 189,196 | -1.34(-1.67%) |
May 08, 2019 | 80.00 | 82.86 | 79.16 | 80.58 | 170,449 | +2.13(+2.71%) |
May 07, 2019 | 79.39 | 79.68 | 77.92 | 78.45 | 108,462 | -1.83(-2.28%) |
May 06, 2019 | 78.96 | 80.39 | 78.26 | 80.28 | 143,183 | +0.53(+0.67%) |
May 03, 2019 | 77.74 | 79.96 | 77.28 | 79.75 | 70,438 | +2.38(+3.07%) |
May 02, 2019 | 76.61 | 77.64 | 75.95 | 77.37 | 52,990 | +0.67(+0.88%) |
May 01, 2019 | 79.20 | 80.39 | 76.54 | 76.70 | 179,495 | -2.42(-3.05%) |
Apr 30, 2019 | 78.47 | 79.23 | 77.81 | 79.11 | 123,650 | +0.77(+0.99%) |
Apr 29, 2019 | 78.01 | 78.41 | 77.20 | 78.34 | 41,613 | +0.44(+0.56%) |
Apr 26, 2019 | 76.65 | 77.90 | 75.81 | 77.90 | 87,592 | +1.24(+1.62%) |
Apr 25, 2019 | 78.53 | 78.53 | 75.64 | 76.66 | 70,194 | -2.05(-2.61%) |
Apr 24, 2019 | 78.92 | 79.40 | 78.46 | 78.71 | 61,243 | -0.35(-0.44%) |
Apr 23, 2019 | 78.05 | 79.89 | 77.64 | 79.06 | 62,539 | +0.88(+1.12%) |
Apr 22, 2019 | 78.97 | 80.65 | 77.83 | 78.18 | 42,485 | -0.97(-1.23%) |
Apr 18, 2019 | 79.74 | 81.95 | 78.98 | 79.15 | 59,395 | -0.68(-0.85%) |
Apr 17, 2019 | 79.99 | 79.99 | 78.84 | 79.83 | 60,016 | +0.24(+0.30%) |
Apr 16, 2019 | 79.04 | 79.86 | 79.01 | 79.59 | 72,312 | +0.87(+1.10%) |
Apr 15, 2019 | 79.09 | 79.60 | 78.44 | 78.72 | 51,776 | -0.47(-0.59%) |
Apr 12, 2019 | 77.92 | 79.45 | 76.62 | 79.19 | 66,685 | +0.19(+0.24%) |
Apr 11, 2019 | 79.55 | 79.55 | 78.71 | 79.00 | 64,598 | -0.29(-0.36%) |
Apr 10, 2019 | 79.25 | 80.18 | 78.83 | 79.29 | 165,070 | +0.44(+0.56%) |
Apr 09, 2019 | 79.19 | 79.75 | 78.40 | 78.85 | 76,057 | -0.54(-0.68%) |
Apr 08, 2019 | 78.81 | 79.81 | 78.24 | 79.39 | 54,952 | +0.53(+0.67%) |
Apr 05, 2019 | 79.69 | 80.61 | 78.60 | 78.86 | 119,969 | -0.74(-0.93%) |
Apr 04, 2019 | 79.32 | 79.85 | 78.94 | 79.60 | 82,100 | +0.34(+0.42%) |
Apr 03, 2019 | 78.75 | 79.98 | 78.75 | 79.26 | 135,219 | +0.90(+1.15%) |
Apr 02, 2019 | 78.34 | 79.21 | 77.48 | 78.36 | 73,237 | +0.24(+0.31%) |
Apr 01, 2019 | 78.36 | 78.78 | 77.43 | 78.12 | 137,458 | +0.37(+0.48%) |
Mar 29, 2019 | 78.71 | 79.47 | 77.32 | 77.74 | 150,739 | -0.38(-0.48%) |
Mar 28, 2019 | 77.58 | 78.83 | 76.94 | 78.12 | 78,512 | +0.79(+1.02%) |
Mar 27, 2019 | 76.90 | 77.98 | 76.17 | 77.33 | 94,442 | +0.21(+0.28%) |
Mar 26, 2019 | 76.39 | 77.82 | 76.31 | 77.12 | 137,148 | +1.15(+1.51%) |
Mar 25, 2019 | 74.48 | 76.45 | 74.28 | 75.97 | 155,715 | +1.44(+1.93%) |
Mar 22, 2019 | 77.02 | 77.70 | 73.90 | 74.53 | 130,691 | -2.91(-3.76%) |
Mar 21, 2019 | 76.10 | 78.08 | 75.73 | 77.44 | 177,777 | +1.33(+1.75%) |
Mar 20, 2019 | 76.50 | 77.60 | 75.64 | 76.11 | 107,471 | -0.49(-0.65%) |
Mar 19, 2019 | 78.15 | 78.46 | 76.44 | 76.61 | 102,489 | -1.18(-1.51%) |
Mar 18, 2019 | 77.17 | 77.99 | 76.09 | 77.78 | 72,910 | +0.69(+0.90%) |
Mar 15, 2019 | 77.19 | 78.48 | 75.02 | 77.09 | 223,000 | -0.10(-0.13%) |
Mar 14, 2019 | 77.83 | 78.47 | 76.97 | 77.19 | 82,278 | -0.67(-0.86%) |
Mar 13, 2019 | 78.64 | 78.93 | 76.59 | 77.86 | 75,541 | -0.24(-0.31%) |
Mar 12, 2019 | 78.88 | 79.45 | 78.01 | 78.11 | 116,496 | -0.78(-0.99%) |
Mar 11, 2019 | 77.62 | 78.91 | 76.33 | 78.89 | 89,679 | +1.68(+2.17%) |
Mar 08, 2019 | 77.03 | 77.93 | 76.88 | 77.21 | 47,709 | -0.50(-0.65%) |
Mar 07, 2019 | 78.44 | 78.68 | 76.35 | 77.72 | 78,091 | -0.62(-0.80%) |
Mar 06, 2019 | 78.63 | 80.71 | 77.45 | 78.34 | 126,088 | +0.00(+0.00%) |
Mar 05, 2019 | 77.63 | 78.99 | 77.49 | 78.34 | 99,102 | +0.57(+0.73%) |
Mar 04, 2019 | 77.22 | 78.39 | 76.69 | 77.77 | 149,994 | +0.58(+0.75%) |