Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.23 | 74.46 | 72.70 | 74.40 | 1,375,100 | +0.58(+0.79%) |
May 30, 2019 | 74.14 | 74.89 | 73.75 | 73.82 | 1,025,146 | -0.22(-0.30%) |
May 29, 2019 | 74.53 | 74.76 | 73.65 | 74.04 | 604,314 | -1.24(-1.65%) |
May 28, 2019 | 75.00 | 76.23 | 74.85 | 75.28 | 766,812 | +0.49(+0.66%) |
May 24, 2019 | 75.24 | 75.48 | 74.74 | 74.79 | 843,800 | +0.26(+0.35%) |
May 23, 2019 | 74.50 | 74.57 | 73.45 | 74.53 | 1,053,715 | -0.90(-1.19%) |
May 22, 2019 | 75.31 | 75.83 | 74.74 | 75.43 | 756,613 | -0.17(-0.22%) |
May 21, 2019 | 75.08 | 75.91 | 74.92 | 75.60 | 1,391,927 | +1.39(+1.87%) |
May 20, 2019 | 74.10 | 74.81 | 72.96 | 74.21 | 1,356,019 | -0.75(-1.00%) |
May 17, 2019 | 75.32 | 76.09 | 74.56 | 74.96 | 802,500 | -1.32(-1.73%) |
May 16, 2019 | 75.65 | 76.73 | 75.58 | 76.28 | 1,302,125 | +0.78(+1.03%) |
May 15, 2019 | 73.76 | 76.00 | 73.46 | 75.50 | 1,945,583 | +1.15(+1.55%) |
May 14, 2019 | 75.08 | 75.81 | 74.25 | 74.35 | 2,239,334 | -0.49(-0.65%) |
May 13, 2019 | 76.19 | 76.74 | 74.68 | 74.84 | 1,800,872 | -3.07(-3.94%) |
May 10, 2019 | 78.01 | 78.33 | 75.70 | 77.91 | 1,062,700 | -0.41(-0.52%) |
May 09, 2019 | 77.61 | 78.78 | 76.40 | 78.32 | 1,093,795 | -0.38(-0.48%) |
May 08, 2019 | 78.47 | 79.20 | 77.61 | 78.70 | 1,789,213 | +0.11(+0.14%) |
May 07, 2019 | 78.66 | 79.54 | 77.90 | 78.59 | 2,084,340 | -0.72(-0.91%) |
May 06, 2019 | 78.07 | 79.89 | 77.41 | 79.31 | 1,425,542 | -0.07(-0.09%) |
May 03, 2019 | 78.67 | 80.83 | 77.30 | 79.38 | 2,968,700 | -1.85(-2.28%) |
May 02, 2019 | 80.96 | 81.78 | 80.28 | 81.23 | 1,948,540 | +0.13(+0.16%) |
May 01, 2019 | 82.08 | 82.30 | 80.93 | 81.10 | 1,366,556 | -0.40(-0.49%) |
Apr 30, 2019 | 81.02 | 81.83 | 80.69 | 81.50 | 1,001,057 | +0.32(+0.39%) |
Apr 29, 2019 | 81.85 | 82.23 | 81.03 | 81.18 | 1,066,883 | -0.57(-0.70%) |
Apr 26, 2019 | 80.94 | 81.87 | 80.65 | 81.75 | 2,108,500 | +1.05(+1.30%) |
Apr 25, 2019 | 80.66 | 80.96 | 79.69 | 80.70 | 897,659 | +0.31(+0.39%) |
Apr 24, 2019 | 80.48 | 80.84 | 80.12 | 80.39 | 1,066,084 | +0.04(+0.05%) |
Apr 23, 2019 | 79.48 | 80.58 | 79.13 | 80.35 | 1,172,025 | +1.19(+1.50%) |
Apr 22, 2019 | 77.81 | 79.22 | 77.57 | 79.16 | 1,606,242 | +0.89(+1.14%) |
Apr 18, 2019 | 77.47 | 78.31 | 76.19 | 78.27 | 1,177,500 | +0.77(+0.99%) |
Apr 17, 2019 | 79.56 | 79.61 | 77.15 | 77.50 | 1,602,238 | -1.65(-2.08%) |
Apr 16, 2019 | 79.72 | 80.31 | 78.80 | 79.15 | 1,524,176 | -0.32(-0.40%) |
Apr 15, 2019 | 79.17 | 79.57 | 78.75 | 79.47 | 1,200,753 | +0.30(+0.38%) |
Apr 12, 2019 | 79.69 | 79.89 | 78.10 | 79.17 | 1,436,900 | -0.38(-0.48%) |
Apr 11, 2019 | 76.06 | 79.65 | 76.06 | 79.55 | 2,949,284 | +3.60(+4.74%) |
Apr 10, 2019 | 75.32 | 76.65 | 75.03 | 75.95 | 1,500,858 | +0.96(+1.28%) |
Apr 09, 2019 | 74.44 | 75.35 | 74.33 | 74.99 | 740,779 | +0.01(+0.01%) |
Apr 08, 2019 | 74.82 | 75.19 | 74.24 | 74.98 | 1,338,658 | +0.43(+0.58%) |
Apr 05, 2019 | 74.55 | 75.31 | 74.34 | 74.55 | 1,232,700 | -0.01(-0.01%) |
Apr 04, 2019 | 76.38 | 76.41 | 74.00 | 74.56 | 978,229 | -1.60(-2.10%) |
Apr 03, 2019 | 75.88 | 76.86 | 75.75 | 76.16 | 1,495,485 | +0.36(+0.47%) |
Apr 02, 2019 | 75.69 | 75.93 | 74.75 | 75.80 | 1,295,016 | +0.22(+0.29%) |
Apr 01, 2019 | 75.90 | 76.05 | 74.06 | 75.58 | 1,899,465 | +0.39(+0.52%) |
Mar 29, 2019 | 75.64 | 75.87 | 73.63 | 75.19 | 2,650,300 | +0.08(+0.11%) |
Mar 28, 2019 | 74.62 | 75.42 | 73.92 | 75.11 | 1,121,316 | +0.90(+1.21%) |
Mar 27, 2019 | 76.00 | 76.00 | 73.51 | 74.21 | 1,538,229 | -1.63(-2.15%) |
Mar 26, 2019 | 75.35 | 76.11 | 75.18 | 75.84 | 2,411,724 | +1.36(+1.83%) |
Mar 25, 2019 | 73.53 | 75.26 | 72.61 | 74.48 | 848,953 | -0.51(-0.68%) |
Mar 22, 2019 | 77.13 | 77.64 | 74.87 | 74.99 | 1,053,400 | -2.49(-3.21%) |
Mar 21, 2019 | 75.71 | 77.58 | 75.25 | 77.48 | 1,194,653 | +1.63(+2.15%) |
Mar 20, 2019 | 75.74 | 76.44 | 74.64 | 75.85 | 1,018,387 | -0.08(-0.11%) |
Mar 19, 2019 | 75.12 | 76.14 | 74.68 | 75.93 | 1,472,491 | +1.23(+1.65%) |
Mar 18, 2019 | 75.38 | 75.92 | 74.30 | 74.70 | 1,151,646 | -0.69(-0.92%) |
Mar 15, 2019 | 75.33 | 76.11 | 74.87 | 75.39 | 1,537,100 | +0.22(+0.29%) |
Mar 14, 2019 | 75.35 | 75.48 | 74.82 | 75.17 | 873,883 | -0.26(-0.34%) |
Mar 13, 2019 | 75.42 | 76.15 | 75.04 | 75.43 | 1,095,734 | +0.40(+0.53%) |
Mar 12, 2019 | 74.62 | 75.29 | 73.70 | 75.03 | 1,328,708 | +0.76(+1.02%) |
Mar 11, 2019 | 73.42 | 74.30 | 73.30 | 74.27 | 1,286,211 | +1.15(+1.57%) |
Mar 08, 2019 | 72.43 | 73.19 | 71.90 | 73.12 | 1,104,600 | -0.15(-0.20%) |
Mar 07, 2019 | 73.42 | 73.59 | 72.55 | 73.27 | 1,489,900 | -0.40(-0.54%) |
Mar 06, 2019 | 73.93 | 74.22 | 73.37 | 73.67 | 1,673,173 | -0.52(-0.70%) |
Mar 05, 2019 | 73.72 | 74.55 | 73.30 | 74.19 | 1,539,607 | +0.49(+0.66%) |
Mar 04, 2019 | 75.13 | 75.38 | 72.57 | 73.70 | 1,402,177 | -1.25(-1.67%) |