Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.12 | 76.17 | 75.85 | 75.88 | 163,187 | -0.34(-0.44%) |
May 30, 2019 | 76.28 | 76.36 | 76.22 | 76.22 | 214,264 | +0.02(+0.02%) |
May 29, 2019 | 76.29 | 76.38 | 76.18 | 76.21 | 199,676 | -0.28(-0.36%) |
May 28, 2019 | 76.54 | 76.58 | 76.38 | 76.48 | 578,797 | +0.15(+0.19%) |
May 24, 2019 | 76.57 | 76.57 | 76.31 | 76.34 | 400,219 | -0.13(-0.17%) |
May 23, 2019 | 76.48 | 76.51 | 76.35 | 76.47 | 248,388 | -0.25(-0.33%) |
May 22, 2019 | 76.63 | 76.74 | 76.59 | 76.72 | 234,191 | +0.13(+0.17%) |
May 21, 2019 | 76.69 | 76.71 | 76.58 | 76.59 | 191,514 | +0.12(+0.15%) |
May 20, 2019 | 76.64 | 76.64 | 76.46 | 76.48 | 655,308 | -0.05(-0.07%) |
May 17, 2019 | 76.48 | 76.70 | 76.48 | 76.53 | 224,920 | -0.10(-0.13%) |
May 16, 2019 | 76.46 | 76.65 | 76.46 | 76.63 | 387,460 | +0.28(+0.36%) |
May 15, 2019 | 76.28 | 76.44 | 76.23 | 76.35 | 242,572 | +0.06(+0.08%) |
May 14, 2019 | 76.28 | 76.50 | 76.28 | 76.29 | 357,474 | +0.08(+0.11%) |
May 13, 2019 | 76.38 | 76.55 | 76.21 | 76.21 | 263,443 | -0.43(-0.56%) |
May 10, 2019 | 76.51 | 76.78 | 76.36 | 76.64 | 280,922 | +0.08(+0.10%) |
May 09, 2019 | 76.54 | 76.59 | 76.31 | 76.56 | 168,496 | -0.08(-0.11%) |
May 08, 2019 | 76.55 | 76.71 | 76.54 | 76.64 | 192,897 | +0.11(+0.14%) |
May 07, 2019 | 76.85 | 76.85 | 76.51 | 76.54 | 610,170 | -0.38(-0.50%) |
May 06, 2019 | 76.71 | 76.97 | 76.71 | 76.92 | 1,661,205 | +0.02(+0.02%) |
May 03, 2019 | 76.82 | 76.91 | 76.81 | 76.91 | 392,275 | +0.12(+0.16%) |
May 02, 2019 | 76.74 | 76.81 | 76.64 | 76.78 | 244,597 | +0.05(+0.07%) |
May 01, 2019 | 76.96 | 77.07 | 76.71 | 76.73 | 556,138 | -0.28(-0.36%) |
Apr 30, 2019 | 76.94 | 77.01 | 76.93 | 77.01 | 501,925 | +0.09(+0.12%) |
Apr 29, 2019 | 76.97 | 77.04 | 76.89 | 76.91 | 929,385 | -0.06(-0.08%) |
Apr 26, 2019 | 76.88 | 76.98 | 76.81 | 76.97 | 508,091 | +0.21(+0.27%) |
Apr 25, 2019 | 76.84 | 76.84 | 76.73 | 76.77 | 334,266 | -0.08(-0.10%) |
Apr 24, 2019 | 76.86 | 76.90 | 76.80 | 76.84 | 319,212 | +0.00(+0.00%) |
Apr 23, 2019 | 76.70 | 76.88 | 76.70 | 76.84 | 201,276 | +0.15(+0.20%) |
Apr 22, 2019 | 76.65 | 76.79 | 76.65 | 76.69 | 161,784 | +0.04(+0.05%) |
Apr 18, 2019 | 76.75 | 76.75 | 76.59 | 76.65 | 161,778 | -0.03(-0.04%) |
Apr 17, 2019 | 76.76 | 76.81 | 76.66 | 76.68 | 316,027 | -0.12(-0.16%) |
Apr 16, 2019 | 76.80 | 76.90 | 76.75 | 76.81 | 113,620 | +0.02(+0.03%) |
Apr 15, 2019 | 76.80 | 76.86 | 76.78 | 76.78 | 570,557 | -0.07(-0.09%) |
Apr 12, 2019 | 76.78 | 76.85 | 76.73 | 76.85 | 454,862 | +0.10(+0.13%) |
Apr 11, 2019 | 76.69 | 76.75 | 76.66 | 76.75 | 151,055 | +0.05(+0.07%) |
Apr 10, 2019 | 76.58 | 76.70 | 76.58 | 76.70 | 164,154 | +0.19(+0.25%) |
Apr 09, 2019 | 76.51 | 76.55 | 76.48 | 76.51 | 368,190 | -0.05(-0.07%) |
Apr 08, 2019 | 76.48 | 76.57 | 76.48 | 76.56 | 131,630 | +0.08(+0.10%) |
Apr 05, 2019 | 76.38 | 76.51 | 76.38 | 76.49 | 170,933 | +0.13(+0.17%) |
Apr 04, 2019 | 76.33 | 76.39 | 76.31 | 76.36 | 129,060 | +0.02(+0.02%) |
Apr 03, 2019 | 76.39 | 76.45 | 76.31 | 76.34 | 350,434 | +0.02(+0.03%) |
Apr 02, 2019 | 76.37 | 76.37 | 76.25 | 76.32 | 1,029,385 | -0.05(-0.07%) |
Apr 01, 2019 | 76.39 | 76.47 | 76.36 | 76.37 | 1,529,123 | +0.07(+0.09%) |
Mar 29, 2019 | 76.17 | 76.32 | 76.17 | 76.30 | 355,710 | +0.23(+0.30%) |
Mar 28, 2019 | 76.02 | 76.09 | 76.02 | 76.07 | 295,749 | +0.09(+0.12%) |
Mar 27, 2019 | 75.97 | 76.10 | 75.85 | 75.98 | 355,289 | +0.14(+0.19%) |
Mar 26, 2019 | 75.85 | 76.00 | 75.79 | 75.84 | 647,877 | +0.10(+0.13%) |
Mar 25, 2019 | 75.78 | 75.81 | 75.68 | 75.74 | 419,366 | -0.10(-0.13%) |
Mar 22, 2019 | 76.05 | 76.05 | 75.74 | 75.84 | 467,584 | -0.25(-0.33%) |
Mar 21, 2019 | 75.92 | 76.09 | 75.89 | 76.09 | 144,626 | +0.12(+0.16%) |
Mar 20, 2019 | 75.81 | 76.09 | 75.65 | 75.97 | 95,065 | +0.21(+0.27%) |
Mar 19, 2019 | 75.81 | 75.86 | 75.72 | 75.76 | 364,018 | +0.08(+0.10%) |
Mar 18, 2019 | 75.71 | 75.78 | 75.65 | 75.69 | 223,946 | +0.05(+0.06%) |
Mar 15, 2019 | 75.69 | 75.81 | 75.62 | 75.64 | 426,748 | -0.02(-0.03%) |
Mar 14, 2019 | 75.64 | 75.69 | 75.58 | 75.66 | 272,158 | -0.05(-0.06%) |
Mar 13, 2019 | 75.51 | 75.72 | 75.51 | 75.71 | 588,362 | +0.21(+0.28%) |
Mar 12, 2019 | 75.43 | 75.60 | 75.40 | 75.49 | 179,273 | +0.02(+0.03%) |
Mar 11, 2019 | 75.19 | 75.49 | 75.15 | 75.47 | 541,765 | +0.29(+0.38%) |
Mar 08, 2019 | 75.09 | 75.19 | 75.02 | 75.18 | 403,769 | -0.18(-0.23%) |
Mar 07, 2019 | 75.41 | 75.44 | 75.22 | 75.36 | 297,612 | -0.05(-0.07%) |
Mar 06, 2019 | 75.62 | 75.62 | 75.40 | 75.41 | 639,224 | -0.24(-0.32%) |
Mar 05, 2019 | 75.62 | 75.71 | 75.49 | 75.65 | 1,418,647 | +0.07(+0.09%) |
Mar 04, 2019 | 75.65 | 75.73 | 75.46 | 75.59 | 166,836 | -0.02(-0.02%) |