Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.13 | 78.28 | 77.13 | 78.15 | 1,296,215 | +0.55(+0.70%) |
May 30, 2019 | 77.43 | 77.97 | 77.38 | 77.61 | 1,427,188 | +0.30(+0.39%) |
May 29, 2019 | 77.40 | 77.59 | 76.84 | 77.30 | 1,271,449 | -0.35(-0.45%) |
May 28, 2019 | 78.31 | 78.68 | 77.62 | 77.66 | 1,814,745 | -0.47(-0.60%) |
May 24, 2019 | 78.52 | 78.73 | 77.78 | 78.13 | 948,242 | -0.23(-0.29%) |
May 23, 2019 | 78.19 | 78.41 | 77.77 | 78.36 | 997,275 | -0.15(-0.19%) |
May 22, 2019 | 78.72 | 78.77 | 78.41 | 78.51 | 1,096,785 | -0.18(-0.22%) |
May 21, 2019 | 78.70 | 78.90 | 78.44 | 78.68 | 940,055 | +0.31(+0.40%) |
May 20, 2019 | 78.31 | 78.79 | 78.07 | 78.37 | 869,299 | -0.01(-0.01%) |
May 17, 2019 | 78.03 | 78.81 | 77.99 | 78.38 | 1,361,481 | -0.24(-0.31%) |
May 16, 2019 | 77.84 | 78.87 | 77.64 | 78.62 | 1,047,720 | +0.98(+1.26%) |
May 15, 2019 | 77.16 | 77.88 | 76.88 | 77.64 | 1,171,061 | +0.25(+0.32%) |
May 14, 2019 | 77.43 | 77.80 | 77.23 | 77.39 | 1,696,891 | +0.06(+0.07%) |
May 13, 2019 | 76.98 | 77.41 | 76.69 | 77.33 | 1,196,811 | -0.35(-0.45%) |
May 10, 2019 | 76.18 | 77.78 | 76.16 | 77.68 | 1,045,003 | +1.30(+1.71%) |
May 09, 2019 | 76.09 | 76.52 | 75.70 | 76.38 | 1,087,340 | +0.12(+0.16%) |
May 08, 2019 | 76.23 | 76.61 | 76.02 | 76.26 | 953,937 | -0.11(-0.15%) |
May 07, 2019 | 76.64 | 76.78 | 75.91 | 76.37 | 1,333,720 | -0.55(-0.71%) |
May 06, 2019 | 76.35 | 77.01 | 76.17 | 76.92 | 878,492 | -0.01(-0.01%) |
May 03, 2019 | 76.18 | 76.93 | 75.95 | 76.93 | 1,259,740 | +0.99(+1.30%) |
May 02, 2019 | 75.77 | 76.00 | 75.29 | 75.94 | 959,564 | +0.16(+0.21%) |
May 01, 2019 | 76.44 | 76.48 | 75.77 | 75.78 | 971,441 | -0.74(-0.97%) |
Apr 30, 2019 | 76.08 | 76.57 | 75.83 | 76.52 | 1,617,658 | +0.66(+0.86%) |
Apr 29, 2019 | 75.40 | 76.13 | 75.09 | 75.86 | 1,915,034 | +1.44(+1.94%) |
Apr 26, 2019 | 73.65 | 75.31 | 73.12 | 74.42 | 1,553,597 | +1.00(+1.36%) |
Apr 25, 2019 | 73.41 | 73.80 | 73.08 | 73.42 | 1,461,888 | +0.14(+0.19%) |
Apr 24, 2019 | 73.38 | 73.84 | 73.26 | 73.29 | 1,893,467 | -0.22(-0.30%) |
Apr 23, 2019 | 72.92 | 73.53 | 72.74 | 73.51 | 1,092,223 | +0.58(+0.80%) |
Apr 22, 2019 | 72.89 | 73.10 | 72.72 | 72.92 | 1,044,934 | -0.10(-0.14%) |
Apr 18, 2019 | 72.75 | 73.23 | 72.42 | 73.03 | 1,228,677 | +0.41(+0.56%) |
Apr 17, 2019 | 72.91 | 72.98 | 72.51 | 72.62 | 1,114,029 | -0.15(-0.20%) |
Apr 16, 2019 | 73.17 | 73.25 | 72.48 | 72.77 | 1,023,487 | -0.30(-0.40%) |
Apr 15, 2019 | 73.14 | 73.35 | 72.50 | 73.06 | 1,544,399 | +0.79(+1.10%) |
Apr 12, 2019 | 71.73 | 72.31 | 71.62 | 72.27 | 1,494,609 | +0.73(+1.02%) |
Apr 11, 2019 | 72.07 | 72.17 | 70.34 | 71.54 | 2,572,281 | -2.05(-2.79%) |
Apr 10, 2019 | 73.44 | 73.67 | 73.21 | 73.59 | 1,292,907 | +0.33(+0.45%) |
Apr 09, 2019 | 73.50 | 73.71 | 73.19 | 73.26 | 925,282 | -0.41(-0.55%) |
Apr 08, 2019 | 73.64 | 73.71 | 73.24 | 73.66 | 1,144,954 | -0.03(-0.04%) |
Apr 05, 2019 | 73.48 | 73.78 | 73.38 | 73.69 | 1,215,040 | +0.19(+0.26%) |
Apr 04, 2019 | 74.07 | 74.12 | 73.39 | 73.50 | 921,635 | -0.35(-0.48%) |
Apr 03, 2019 | 73.88 | 74.43 | 73.45 | 73.85 | 2,389,286 | +0.18(+0.24%) |
Apr 02, 2019 | 74.05 | 74.09 | 73.41 | 73.67 | 1,028,211 | -0.23(-0.31%) |
Apr 01, 2019 | 74.69 | 74.79 | 73.49 | 73.90 | 1,471,381 | -0.36(-0.49%) |
Mar 29, 2019 | 74.43 | 74.48 | 73.94 | 74.26 | 1,436,704 | +0.13(+0.18%) |
Mar 28, 2019 | 73.95 | 74.22 | 73.68 | 74.13 | 1,542,137 | +0.32(+0.44%) |
Mar 27, 2019 | 74.11 | 74.67 | 73.79 | 73.81 | 1,323,674 | -0.32(-0.43%) |
Mar 26, 2019 | 73.48 | 74.14 | 73.34 | 74.13 | 1,156,720 | +1.09(+1.49%) |
Mar 25, 2019 | 72.53 | 73.41 | 72.41 | 73.05 | 1,088,020 | +0.49(+0.67%) |
Mar 22, 2019 | 72.81 | 73.08 | 72.54 | 72.56 | 1,426,129 | -0.42(-0.58%) |
Mar 21, 2019 | 71.97 | 73.04 | 71.91 | 72.98 | 1,040,833 | +0.87(+1.21%) |
Mar 20, 2019 | 72.43 | 72.51 | 71.92 | 72.11 | 1,225,801 | -0.38(-0.52%) |
Mar 19, 2019 | 72.79 | 72.97 | 72.24 | 72.48 | 1,258,347 | -0.15(-0.20%) |
Mar 18, 2019 | 72.31 | 72.63 | 72.16 | 72.63 | 1,773,438 | +0.32(+0.45%) |
Mar 15, 2019 | 72.68 | 72.86 | 72.25 | 72.31 | 2,535,280 | -0.28(-0.38%) |
Mar 14, 2019 | 72.51 | 72.73 | 72.24 | 72.59 | 1,176,732 | +0.21(+0.29%) |
Mar 13, 2019 | 72.31 | 72.48 | 72.04 | 72.37 | 1,008,433 | +0.24(+0.33%) |
Mar 12, 2019 | 72.24 | 72.32 | 71.92 | 72.14 | 1,235,718 | -0.04(-0.05%) |
Mar 11, 2019 | 71.67 | 72.19 | 71.67 | 72.17 | 899,123 | +0.53(+0.74%) |
Mar 08, 2019 | 71.95 | 72.26 | 71.22 | 71.64 | 1,242,575 | -0.53(-0.74%) |
Mar 07, 2019 | 72.14 | 72.32 | 71.79 | 72.17 | 1,466,498 | +0.03(+0.04%) |
Mar 06, 2019 | 71.85 | 72.28 | 71.79 | 72.14 | 1,250,048 | +0.35(+0.49%) |
Mar 05, 2019 | 71.81 | 72.11 | 71.73 | 71.79 | 1,007,220 | +0.02(+0.03%) |
Mar 04, 2019 | 72.55 | 72.63 | 71.37 | 71.78 | 1,256,817 | -0.43(-0.60%) |