Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.92 | 71.51 | 70.33 | 71.35 | 766,640 | -0.16(-0.22%) |
May 30, 2019 | 71.78 | 72.52 | 71.28 | 71.51 | 488,337 | -0.10(-0.14%) |
May 29, 2019 | 72.32 | 72.32 | 70.98 | 71.61 | 581,727 | -0.97(-1.33%) |
May 28, 2019 | 73.82 | 73.82 | 72.40 | 72.58 | 632,093 | -0.79(-1.08%) |
May 24, 2019 | 73.87 | 74.01 | 73.13 | 73.37 | 551,886 | -0.01(-0.01%) |
May 23, 2019 | 73.96 | 74.24 | 73.16 | 73.38 | 321,210 | -1.09(-1.47%) |
May 22, 2019 | 75.09 | 75.41 | 74.16 | 74.47 | 373,814 | -0.96(-1.27%) |
May 21, 2019 | 75.17 | 75.68 | 75.01 | 75.42 | 831,561 | +0.78(+1.04%) |
May 20, 2019 | 75.77 | 76.00 | 74.04 | 74.65 | 564,024 | -1.60(-2.09%) |
May 17, 2019 | 76.64 | 77.05 | 76.18 | 76.24 | 327,051 | -0.93(-1.20%) |
May 16, 2019 | 76.67 | 77.37 | 76.50 | 77.17 | 266,654 | +0.78(+1.02%) |
May 15, 2019 | 74.77 | 76.48 | 74.55 | 76.39 | 731,662 | +1.15(+1.53%) |
May 14, 2019 | 74.10 | 75.88 | 73.95 | 75.24 | 394,003 | +1.60(+2.17%) |
May 13, 2019 | 73.98 | 74.20 | 73.13 | 73.64 | 520,214 | -1.61(-2.13%) |
May 10, 2019 | 75.60 | 75.80 | 74.53 | 75.25 | 508,340 | -1.01(-1.33%) |
May 09, 2019 | 75.36 | 76.31 | 74.72 | 76.26 | 452,898 | +0.84(+1.11%) |
May 08, 2019 | 75.37 | 75.77 | 75.02 | 75.42 | 555,712 | -0.19(-0.25%) |
May 07, 2019 | 75.72 | 76.15 | 75.01 | 75.61 | 646,893 | -0.64(-0.84%) |
May 06, 2019 | 75.52 | 76.52 | 74.83 | 76.25 | 668,490 | -0.21(-0.27%) |
May 03, 2019 | 76.29 | 77.20 | 75.61 | 76.46 | 724,750 | +0.24(+0.31%) |
May 02, 2019 | 77.15 | 78.47 | 75.98 | 76.22 | 559,376 | -1.37(-1.76%) |
May 01, 2019 | 76.69 | 78.17 | 76.33 | 77.59 | 871,318 | +2.00(+2.65%) |
Apr 30, 2019 | 75.38 | 76.25 | 74.57 | 75.59 | 419,173 | +0.23(+0.30%) |
Apr 29, 2019 | 75.27 | 76.35 | 75.06 | 75.37 | 380,721 | -0.41(-0.55%) |
Apr 26, 2019 | 74.99 | 75.93 | 74.99 | 75.78 | 348,570 | +0.93(+1.24%) |
Apr 25, 2019 | 74.53 | 75.37 | 74.13 | 74.85 | 467,318 | +0.15(+0.20%) |
Apr 24, 2019 | 74.46 | 75.24 | 74.25 | 74.71 | 506,176 | -0.72(-0.95%) |
Apr 23, 2019 | 75.19 | 75.81 | 74.75 | 75.42 | 561,833 | +0.32(+0.42%) |
Apr 22, 2019 | 74.48 | 75.17 | 74.48 | 75.11 | 276,385 | +0.21(+0.28%) |
Apr 18, 2019 | 75.66 | 75.71 | 74.43 | 74.90 | 325,427 | -0.73(-0.96%) |
Apr 17, 2019 | 75.57 | 75.99 | 75.08 | 75.63 | 626,413 | +0.14(+0.18%) |
Apr 16, 2019 | 75.32 | 75.71 | 74.87 | 75.49 | 661,628 | +0.45(+0.60%) |
Apr 15, 2019 | 75.24 | 75.46 | 74.15 | 75.04 | 412,064 | -0.03(-0.04%) |
Apr 12, 2019 | 75.39 | 75.45 | 74.61 | 75.07 | 453,629 | +0.06(+0.08%) |
Apr 11, 2019 | 75.04 | 75.18 | 74.58 | 75.01 | 468,199 | +0.17(+0.22%) |
Apr 10, 2019 | 74.43 | 74.91 | 74.13 | 74.84 | 268,734 | +0.30(+0.40%) |
Apr 09, 2019 | 75.64 | 75.81 | 74.42 | 74.55 | 282,357 | -1.25(-1.65%) |
Apr 08, 2019 | 75.54 | 75.85 | 75.05 | 75.80 | 319,625 | +0.28(+0.37%) |
Apr 05, 2019 | 74.62 | 75.57 | 74.52 | 75.52 | 307,866 | +1.09(+1.47%) |
Apr 04, 2019 | 74.05 | 74.50 | 73.78 | 74.43 | 387,835 | +0.39(+0.53%) |
Apr 03, 2019 | 73.97 | 74.55 | 73.54 | 74.04 | 453,889 | +0.49(+0.67%) |
Apr 02, 2019 | 72.66 | 73.67 | 72.53 | 73.54 | 503,067 | +1.00(+1.37%) |
Apr 01, 2019 | 72.08 | 72.73 | 71.78 | 72.55 | 368,115 | +1.05(+1.47%) |
Mar 29, 2019 | 70.76 | 71.58 | 70.66 | 71.49 | 373,338 | +0.94(+1.33%) |
Mar 28, 2019 | 70.51 | 70.86 | 70.24 | 70.56 | 737,515 | +0.30(+0.42%) |
Mar 27, 2019 | 70.77 | 70.79 | 69.47 | 70.26 | 516,490 | -0.52(-0.74%) |
Mar 26, 2019 | 71.05 | 71.43 | 70.49 | 70.78 | 1,048,134 | -0.26(-0.36%) |
Mar 25, 2019 | 71.49 | 72.08 | 70.78 | 71.04 | 832,499 | -0.86(-1.19%) |
Mar 22, 2019 | 71.94 | 72.53 | 71.90 | 71.90 | 625,478 | -0.30(-0.41%) |
Mar 21, 2019 | 70.36 | 72.71 | 70.21 | 72.19 | 1,868,998 | +1.59(+2.25%) |
Mar 20, 2019 | 71.49 | 71.57 | 70.09 | 70.61 | 1,838,787 | -0.87(-1.21%) |
Mar 19, 2019 | 71.91 | 72.66 | 71.40 | 71.47 | 430,869 | -0.14(-0.19%) |
Mar 18, 2019 | 71.64 | 71.91 | 71.33 | 71.61 | 448,271 | +0.31(+0.43%) |
Mar 15, 2019 | 71.56 | 72.34 | 71.25 | 71.31 | 1,587,549 | +0.02(+0.03%) |
Mar 14, 2019 | 71.39 | 71.67 | 70.86 | 71.29 | 481,105 | -0.18(-0.25%) |
Mar 13, 2019 | 71.19 | 72.36 | 71.18 | 71.46 | 588,922 | +0.41(+0.58%) |
Mar 12, 2019 | 71.42 | 71.42 | 70.37 | 71.05 | 785,080 | -0.23(-0.32%) |
Mar 11, 2019 | 71.91 | 71.91 | 70.97 | 71.28 | 755,280 | -0.32(-0.44%) |
Mar 08, 2019 | 71.42 | 71.77 | 70.75 | 71.59 | 514,431 | -0.36(-0.51%) |
Mar 07, 2019 | 74.00 | 74.05 | 71.82 | 71.96 | 634,640 | -2.23(-3.00%) |
Mar 06, 2019 | 73.59 | 74.45 | 73.36 | 74.18 | 832,490 | +0.38(+0.52%) |
Mar 05, 2019 | 73.13 | 73.99 | 72.57 | 73.80 | 828,851 | +0.77(+1.05%) |
Mar 04, 2019 | 73.24 | 73.48 | 72.14 | 73.03 | 989,509 | +0.06(+0.08%) |