Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.53 | 76.02 | 74.03 | 75.72 | 487,851 | -0.59(-0.78%) |
May 30, 2019 | 75.69 | 77.07 | 75.69 | 76.31 | 473,792 | +0.70(+0.93%) |
May 29, 2019 | 75.39 | 75.84 | 74.41 | 75.61 | 352,343 | -0.24(-0.31%) |
May 28, 2019 | 75.33 | 76.26 | 75.27 | 75.85 | 449,302 | +0.69(+0.91%) |
May 24, 2019 | 75.02 | 75.31 | 74.32 | 75.16 | 222,406 | +0.86(+1.16%) |
May 23, 2019 | 74.34 | 74.48 | 73.21 | 74.30 | 344,785 | -0.82(-1.10%) |
May 22, 2019 | 75.60 | 75.64 | 74.86 | 75.12 | 337,995 | -0.68(-0.90%) |
May 21, 2019 | 74.42 | 75.88 | 74.04 | 75.80 | 393,700 | +1.98(+2.69%) |
May 20, 2019 | 73.50 | 74.48 | 73.23 | 73.82 | 418,846 | -0.01(-0.01%) |
May 17, 2019 | 73.00 | 74.73 | 72.87 | 73.83 | 519,936 | +0.37(+0.50%) |
May 16, 2019 | 73.51 | 74.01 | 73.11 | 73.46 | 556,130 | +0.46(+0.63%) |
May 15, 2019 | 73.12 | 73.78 | 72.79 | 73.00 | 424,741 | -0.45(-0.62%) |
May 14, 2019 | 73.48 | 74.04 | 72.85 | 73.45 | 490,150 | -0.13(-0.18%) |
May 13, 2019 | 74.48 | 74.48 | 73.22 | 73.58 | 535,262 | -1.82(-2.41%) |
May 10, 2019 | 75.30 | 75.91 | 74.98 | 75.40 | 503,398 | +0.03(+0.03%) |
May 09, 2019 | 76.65 | 76.70 | 74.82 | 75.37 | 656,339 | -1.87(-2.43%) |
May 08, 2019 | 76.48 | 78.17 | 76.27 | 77.25 | 617,722 | +0.76(+1.00%) |
May 07, 2019 | 77.51 | 78.29 | 75.96 | 76.48 | 576,076 | -1.63(-2.09%) |
May 06, 2019 | 76.93 | 78.56 | 76.50 | 78.11 | 598,390 | +0.04(+0.05%) |
May 03, 2019 | 76.60 | 78.38 | 76.60 | 78.07 | 748,732 | +1.72(+2.26%) |
May 02, 2019 | 75.17 | 76.35 | 73.89 | 76.35 | 1,210,199 | +0.35(+0.46%) |
May 01, 2019 | 74.81 | 79.42 | 74.05 | 76.00 | 2,357,940 | +4.54(+6.35%) |
Apr 30, 2019 | 70.83 | 71.58 | 69.72 | 71.46 | 739,675 | +0.66(+0.94%) |
Apr 29, 2019 | 70.29 | 71.13 | 70.09 | 70.79 | 585,253 | +0.74(+1.06%) |
Apr 26, 2019 | 69.15 | 70.42 | 69.15 | 70.05 | 324,335 | +0.86(+1.24%) |
Apr 25, 2019 | 69.74 | 69.80 | 68.54 | 69.20 | 241,386 | -0.77(-1.11%) |
Apr 24, 2019 | 70.05 | 70.72 | 69.61 | 69.97 | 251,724 | -0.16(-0.23%) |
Apr 23, 2019 | 69.74 | 70.65 | 69.31 | 70.13 | 365,808 | +0.47(+0.68%) |
Apr 22, 2019 | 69.66 | 69.75 | 69.37 | 69.66 | 302,153 | -0.11(-0.16%) |
Apr 18, 2019 | 69.48 | 70.47 | 69.09 | 69.77 | 288,166 | +0.25(+0.36%) |
Apr 17, 2019 | 70.03 | 70.23 | 69.31 | 69.52 | 358,094 | -0.38(-0.54%) |
Apr 16, 2019 | 68.74 | 69.95 | 68.64 | 69.89 | 347,076 | +1.37(+2.00%) |
Apr 15, 2019 | 68.95 | 69.49 | 68.05 | 68.52 | 261,109 | -0.29(-0.42%) |
Apr 12, 2019 | 68.42 | 69.03 | 67.85 | 68.81 | 287,214 | +0.57(+0.84%) |
Apr 11, 2019 | 68.42 | 68.60 | 67.79 | 68.24 | 249,149 | -0.18(-0.27%) |
Apr 10, 2019 | 67.99 | 68.56 | 67.55 | 68.42 | 210,899 | +0.45(+0.67%) |
Apr 09, 2019 | 67.60 | 68.35 | 67.26 | 67.97 | 414,884 | +0.10(+0.15%) |
Apr 08, 2019 | 68.63 | 68.63 | 67.68 | 67.87 | 432,086 | -0.76(-1.11%) |
Apr 05, 2019 | 68.41 | 68.88 | 68.33 | 68.63 | 278,647 | +0.30(+0.44%) |
Apr 04, 2019 | 67.39 | 68.35 | 67.32 | 68.33 | 464,542 | +1.08(+1.60%) |
Apr 03, 2019 | 67.73 | 68.21 | 66.89 | 67.26 | 573,577 | -0.14(-0.21%) |
Apr 02, 2019 | 66.98 | 67.48 | 66.53 | 67.40 | 649,974 | +0.43(+0.64%) |
Apr 01, 2019 | 66.68 | 67.22 | 66.14 | 66.97 | 452,186 | +0.92(+1.40%) |
Mar 29, 2019 | 65.96 | 66.39 | 65.43 | 66.05 | 367,048 | +0.42(+0.64%) |
Mar 28, 2019 | 64.99 | 66.19 | 64.75 | 65.63 | 460,285 | +0.46(+0.71%) |
Mar 27, 2019 | 64.78 | 65.39 | 63.80 | 65.16 | 488,833 | -0.55(-0.84%) |
Mar 26, 2019 | 65.17 | 65.86 | 64.71 | 65.72 | 601,560 | +1.08(+1.68%) |
Mar 25, 2019 | 64.52 | 65.44 | 63.89 | 64.63 | 418,212 | +0.39(+0.60%) |
Mar 22, 2019 | 65.86 | 65.98 | 63.92 | 64.25 | 674,251 | -1.98(-2.99%) |
Mar 21, 2019 | 64.75 | 66.77 | 64.75 | 66.23 | 778,678 | +1.45(+2.23%) |
Mar 20, 2019 | 67.50 | 67.87 | 64.15 | 64.78 | 1,181,547 | -4.03(-5.86%) |
Mar 19, 2019 | 69.31 | 69.78 | 68.64 | 68.82 | 433,636 | -0.11(-0.16%) |
Mar 18, 2019 | 68.21 | 69.08 | 67.89 | 68.93 | 551,980 | +0.79(+1.16%) |
Mar 15, 2019 | 67.55 | 68.62 | 67.49 | 68.14 | 558,366 | +0.66(+0.97%) |
Mar 14, 2019 | 68.20 | 68.47 | 67.19 | 67.48 | 468,744 | -1.03(-1.50%) |
Mar 13, 2019 | 68.84 | 69.03 | 67.90 | 68.51 | 615,064 | +0.29(+0.42%) |
Mar 12, 2019 | 69.00 | 69.01 | 67.82 | 68.22 | 439,850 | -0.70(-1.01%) |
Mar 11, 2019 | 69.16 | 69.83 | 68.66 | 68.92 | 509,162 | -0.13(-0.19%) |
Mar 08, 2019 | 67.54 | 69.18 | 67.35 | 69.05 | 514,939 | +0.79(+1.16%) |
Mar 07, 2019 | 69.06 | 69.69 | 67.92 | 68.26 | 605,698 | -1.07(-1.54%) |
Mar 06, 2019 | 69.34 | 69.49 | 68.40 | 69.33 | 517,332 | +0.01(+0.01%) |
Mar 05, 2019 | 68.50 | 69.42 | 68.28 | 69.32 | 346,746 | +0.74(+1.08%) |
Mar 04, 2019 | 68.92 | 69.21 | 67.35 | 68.58 | 525,283 | -0.23(-0.33%) |