Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.62 | 76.66 | 76.35 | 76.38 | 162,131 | -0.34(-0.44%) |
May 30, 2019 | 76.78 | 76.86 | 76.72 | 76.72 | 212,878 | +0.02(+0.02%) |
May 29, 2019 | 76.79 | 76.87 | 76.68 | 76.70 | 198,384 | -0.28(-0.36%) |
May 28, 2019 | 77.04 | 77.07 | 76.88 | 76.98 | 575,053 | +0.15(+0.19%) |
May 24, 2019 | 77.07 | 77.07 | 76.81 | 76.83 | 397,630 | -0.13(-0.17%) |
May 23, 2019 | 76.98 | 77.00 | 76.85 | 76.97 | 246,782 | -0.25(-0.33%) |
May 22, 2019 | 77.13 | 77.24 | 77.09 | 77.22 | 232,676 | +0.13(+0.17%) |
May 21, 2019 | 77.19 | 77.21 | 77.08 | 77.09 | 190,275 | +0.12(+0.15%) |
May 20, 2019 | 77.14 | 77.14 | 76.96 | 76.97 | 651,069 | -0.05(-0.07%) |
May 17, 2019 | 76.98 | 77.20 | 76.98 | 77.03 | 223,465 | -0.10(-0.13%) |
May 16, 2019 | 76.96 | 77.15 | 76.96 | 77.13 | 384,954 | +0.28(+0.36%) |
May 15, 2019 | 76.78 | 76.93 | 76.73 | 76.85 | 241,003 | +0.06(+0.08%) |
May 14, 2019 | 76.78 | 77.00 | 76.78 | 76.79 | 355,162 | +0.08(+0.11%) |
May 13, 2019 | 76.87 | 77.05 | 76.70 | 76.70 | 261,738 | -0.43(-0.56%) |
May 10, 2019 | 77.01 | 77.28 | 76.86 | 77.14 | 279,105 | +0.08(+0.10%) |
May 09, 2019 | 77.04 | 77.09 | 76.80 | 77.06 | 167,406 | -0.09(-0.11%) |
May 08, 2019 | 77.05 | 77.21 | 77.04 | 77.14 | 191,649 | +0.11(+0.14%) |
May 07, 2019 | 77.35 | 77.35 | 77.00 | 77.04 | 606,223 | -0.39(-0.50%) |
May 06, 2019 | 77.21 | 77.47 | 77.21 | 77.42 | 1,650,459 | +0.02(+0.02%) |
May 03, 2019 | 77.32 | 77.41 | 77.31 | 77.41 | 389,737 | +0.12(+0.16%) |
May 02, 2019 | 77.24 | 77.31 | 77.14 | 77.28 | 243,015 | +0.05(+0.07%) |
May 01, 2019 | 77.46 | 77.57 | 77.21 | 77.23 | 552,541 | -0.28(-0.36%) |
Apr 30, 2019 | 77.44 | 77.51 | 77.43 | 77.51 | 498,678 | +0.09(+0.12%) |
Apr 29, 2019 | 77.48 | 77.54 | 77.39 | 77.41 | 923,372 | -0.06(-0.08%) |
Apr 26, 2019 | 77.38 | 77.48 | 77.31 | 77.48 | 504,804 | +0.21(+0.27%) |
Apr 25, 2019 | 77.34 | 77.35 | 77.23 | 77.27 | 332,104 | -0.08(-0.10%) |
Apr 24, 2019 | 77.36 | 77.40 | 77.30 | 77.35 | 317,147 | +0.00(+0.00%) |
Apr 23, 2019 | 77.20 | 77.38 | 77.20 | 77.35 | 199,974 | +0.15(+0.20%) |
Apr 22, 2019 | 77.15 | 77.29 | 77.15 | 77.19 | 160,738 | +0.04(+0.05%) |
Apr 18, 2019 | 77.25 | 77.25 | 77.09 | 77.15 | 160,731 | -0.03(-0.04%) |
Apr 17, 2019 | 77.26 | 77.31 | 77.16 | 77.18 | 313,983 | -0.12(-0.16%) |
Apr 16, 2019 | 77.30 | 77.40 | 77.25 | 77.31 | 112,885 | +0.02(+0.03%) |
Apr 15, 2019 | 77.30 | 77.36 | 77.28 | 77.28 | 566,866 | -0.07(-0.09%) |
Apr 12, 2019 | 77.28 | 77.35 | 77.23 | 77.35 | 451,920 | +0.10(+0.13%) |
Apr 11, 2019 | 77.19 | 77.25 | 77.16 | 77.25 | 150,078 | +0.05(+0.07%) |
Apr 10, 2019 | 77.08 | 77.20 | 77.08 | 77.20 | 163,092 | +0.19(+0.25%) |
Apr 09, 2019 | 77.01 | 77.05 | 76.98 | 77.01 | 365,808 | -0.05(-0.07%) |
Apr 08, 2019 | 76.98 | 77.07 | 76.98 | 77.06 | 130,778 | +0.08(+0.10%) |
Apr 05, 2019 | 76.88 | 77.01 | 76.88 | 76.98 | 169,827 | +0.13(+0.17%) |
Apr 04, 2019 | 76.82 | 76.88 | 76.80 | 76.85 | 128,225 | +0.02(+0.02%) |
Apr 03, 2019 | 76.88 | 76.95 | 76.80 | 76.84 | 348,167 | +0.02(+0.03%) |
Apr 02, 2019 | 76.87 | 76.87 | 76.75 | 76.81 | 1,022,726 | -0.05(-0.07%) |
Apr 01, 2019 | 76.88 | 76.97 | 76.86 | 76.87 | 1,519,231 | +0.07(+0.09%) |
Mar 29, 2019 | 76.67 | 76.82 | 76.67 | 76.80 | 353,409 | +0.23(+0.30%) |
Mar 28, 2019 | 76.52 | 76.58 | 76.52 | 76.57 | 293,836 | +0.09(+0.12%) |
Mar 27, 2019 | 76.47 | 76.60 | 76.34 | 76.48 | 352,991 | +0.15(+0.19%) |
Mar 26, 2019 | 76.35 | 76.49 | 76.29 | 76.33 | 643,686 | +0.10(+0.13%) |
Mar 25, 2019 | 76.28 | 76.31 | 76.17 | 76.23 | 416,653 | -0.10(-0.13%) |
Mar 22, 2019 | 76.55 | 76.55 | 76.23 | 76.33 | 464,559 | -0.25(-0.33%) |
Mar 21, 2019 | 76.42 | 76.58 | 76.38 | 76.58 | 143,691 | +0.12(+0.16%) |
Mar 20, 2019 | 76.31 | 76.58 | 76.14 | 76.46 | 94,450 | +0.21(+0.27%) |
Mar 19, 2019 | 76.30 | 76.36 | 76.21 | 76.25 | 361,663 | +0.08(+0.10%) |
Mar 18, 2019 | 76.20 | 76.27 | 76.14 | 76.18 | 222,498 | +0.05(+0.06%) |
Mar 15, 2019 | 76.18 | 76.31 | 76.11 | 76.13 | 423,987 | -0.02(-0.03%) |
Mar 14, 2019 | 76.13 | 76.18 | 76.07 | 76.16 | 270,398 | -0.05(-0.06%) |
Mar 13, 2019 | 76.00 | 76.22 | 76.00 | 76.20 | 584,556 | +0.21(+0.28%) |
Mar 12, 2019 | 75.92 | 76.09 | 75.89 | 75.99 | 178,113 | +0.02(+0.03%) |
Mar 11, 2019 | 75.68 | 75.99 | 75.64 | 75.96 | 538,260 | +0.29(+0.38%) |
Mar 08, 2019 | 75.58 | 75.68 | 75.51 | 75.67 | 401,157 | -0.18(-0.23%) |
Mar 07, 2019 | 75.90 | 75.93 | 75.71 | 75.85 | 295,687 | -0.05(-0.07%) |
Mar 06, 2019 | 76.11 | 76.11 | 75.89 | 75.90 | 635,088 | -0.25(-0.32%) |
Mar 05, 2019 | 76.12 | 76.20 | 75.99 | 76.15 | 1,409,470 | +0.07(+0.09%) |
Mar 04, 2019 | 76.15 | 76.22 | 75.95 | 76.08 | 165,756 | -0.02(-0.02%) |