Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.20 | 73.41 | 73.12 | 73.40 | 974,022 | +0.35(+0.48%) |
May 30, 2019 | 72.82 | 73.05 | 72.78 | 73.05 | 713,280 | +0.25(+0.34%) |
May 29, 2019 | 72.97 | 73.00 | 72.78 | 72.80 | 681,548 | -0.05(-0.07%) |
May 28, 2019 | 72.73 | 72.86 | 72.70 | 72.85 | 1,472,846 | +0.27(+0.37%) |
May 24, 2019 | 72.59 | 72.62 | 72.52 | 72.59 | 534,246 | +0.00(+0.00%) |
May 23, 2019 | 72.43 | 72.68 | 72.40 | 72.59 | 493,410 | +0.28(+0.38%) |
May 22, 2019 | 72.23 | 72.32 | 72.20 | 72.31 | 566,771 | +0.15(+0.21%) |
May 21, 2019 | 72.17 | 72.18 | 72.10 | 72.16 | 368,711 | -0.05(-0.07%) |
May 20, 2019 | 72.32 | 72.36 | 72.18 | 72.21 | 435,839 | -0.14(-0.19%) |
May 17, 2019 | 72.43 | 72.43 | 72.26 | 72.35 | 453,039 | +0.03(+0.04%) |
May 16, 2019 | 72.28 | 72.33 | 72.23 | 72.32 | 494,025 | -0.11(-0.15%) |
May 15, 2019 | 72.49 | 72.49 | 72.31 | 72.43 | 530,432 | +0.22(+0.31%) |
May 14, 2019 | 72.23 | 72.24 | 72.17 | 72.21 | 518,340 | -0.08(-0.11%) |
May 13, 2019 | 72.22 | 72.29 | 72.16 | 72.29 | 385,158 | +0.27(+0.37%) |
May 10, 2019 | 72.05 | 72.11 | 71.99 | 72.02 | 781,475 | -0.02(-0.02%) |
May 09, 2019 | 72.08 | 72.15 | 71.96 | 72.04 | 517,140 | +0.14(+0.19%) |
May 08, 2019 | 72.10 | 72.10 | 71.90 | 71.90 | 2,298,523 | -0.20(-0.27%) |
May 07, 2019 | 72.03 | 72.10 | 71.99 | 72.10 | 452,486 | +0.19(+0.26%) |
May 06, 2019 | 71.93 | 71.96 | 71.87 | 71.91 | 589,886 | +0.15(+0.20%) |
May 03, 2019 | 71.74 | 71.81 | 71.70 | 71.76 | 566,473 | +0.12(+0.17%) |
May 02, 2019 | 71.76 | 71.77 | 71.59 | 71.64 | 395,000 | -0.19(-0.26%) |
May 01, 2019 | 71.87 | 72.13 | 71.77 | 71.83 | 745,127 | -0.05(-0.06%) |
Apr 30, 2019 | 71.73 | 71.88 | 71.73 | 71.88 | 553,182 | +0.12(+0.17%) |
Apr 29, 2019 | 71.78 | 71.80 | 71.70 | 71.76 | 553,167 | -0.12(-0.17%) |
Apr 26, 2019 | 71.91 | 71.92 | 71.85 | 71.88 | 300,872 | +0.17(+0.24%) |
Apr 25, 2019 | 71.76 | 71.77 | 71.67 | 71.70 | 382,996 | -0.07(-0.10%) |
Apr 24, 2019 | 71.72 | 71.80 | 71.71 | 71.77 | 445,073 | +0.25(+0.35%) |
Apr 23, 2019 | 71.48 | 71.55 | 71.46 | 71.52 | 669,833 | +0.12(+0.17%) |
Apr 22, 2019 | 71.45 | 71.45 | 71.35 | 71.40 | 627,247 | -0.07(-0.10%) |
Apr 18, 2019 | 71.48 | 71.52 | 71.44 | 71.47 | 393,466 | +0.13(+0.18%) |
Apr 17, 2019 | 71.36 | 71.42 | 71.33 | 71.34 | 501,295 | -0.02(-0.02%) |
Apr 16, 2019 | 71.44 | 71.46 | 71.34 | 71.36 | 501,462 | -0.16(-0.23%) |
Apr 15, 2019 | 71.50 | 71.56 | 71.50 | 71.52 | 425,608 | +0.03(+0.04%) |
Apr 12, 2019 | 71.52 | 71.58 | 71.48 | 71.50 | 516,381 | -0.22(-0.31%) |
Apr 11, 2019 | 71.74 | 71.74 | 71.66 | 71.72 | 575,797 | -0.07(-0.10%) |
Apr 10, 2019 | 71.70 | 71.81 | 71.70 | 71.79 | 332,538 | +0.19(+0.26%) |
Apr 09, 2019 | 71.64 | 71.67 | 71.59 | 71.60 | 505,512 | +0.09(+0.13%) |
Apr 08, 2019 | 71.59 | 71.60 | 71.48 | 71.51 | 405,313 | -0.07(-0.10%) |
Apr 05, 2019 | 71.52 | 71.61 | 71.50 | 71.58 | 777,370 | +0.04(+0.06%) |
Apr 04, 2019 | 71.51 | 71.53 | 71.46 | 71.53 | 467,744 | +0.06(+0.08%) |
Apr 03, 2019 | 71.44 | 71.51 | 71.42 | 71.47 | 701,370 | -0.11(-0.16%) |
Apr 02, 2019 | 71.58 | 71.60 | 71.49 | 71.58 | 766,678 | +0.09(+0.12%) |
Apr 01, 2019 | 71.65 | 71.67 | 71.47 | 71.50 | 868,496 | -0.30(-0.41%) |
Mar 29, 2019 | 71.73 | 71.82 | 71.68 | 71.80 | 649,158 | -0.13(-0.18%) |
Mar 28, 2019 | 71.91 | 71.94 | 71.82 | 71.92 | 461,985 | +0.00(+0.00%) |
Mar 27, 2019 | 71.93 | 72.09 | 71.91 | 71.92 | 547,315 | +0.10(+0.14%) |
Mar 26, 2019 | 71.74 | 71.87 | 71.71 | 71.82 | 590,257 | +0.03(+0.04%) |
Mar 25, 2019 | 71.69 | 71.94 | 71.61 | 71.80 | 594,829 | +0.11(+0.16%) |
Mar 22, 2019 | 71.51 | 71.73 | 71.47 | 71.68 | 540,907 | +0.43(+0.60%) |
Mar 21, 2019 | 71.32 | 71.32 | 71.22 | 71.26 | 532,534 | -0.02(-0.02%) |
Mar 20, 2019 | 70.90 | 71.29 | 70.88 | 71.27 | 567,492 | +0.43(+0.60%) |
Mar 19, 2019 | 70.78 | 70.89 | 70.75 | 70.85 | 513,204 | +0.00(+0.00%) |
Mar 18, 2019 | 70.89 | 70.90 | 70.82 | 70.85 | 360,796 | -0.07(-0.10%) |
Mar 15, 2019 | 70.85 | 70.95 | 70.84 | 70.91 | 515,656 | +0.22(+0.31%) |
Mar 14, 2019 | 70.79 | 70.79 | 70.63 | 70.69 | 1,278,792 | -0.11(-0.16%) |
Mar 13, 2019 | 70.77 | 70.81 | 70.73 | 70.80 | 443,238 | -0.02(-0.02%) |
Mar 12, 2019 | 70.70 | 70.84 | 70.68 | 70.82 | 379,558 | +0.16(+0.23%) |
Mar 11, 2019 | 70.66 | 70.66 | 70.61 | 70.66 | 338,953 | +0.01(+0.01%) |
Mar 08, 2019 | 70.63 | 70.67 | 70.55 | 70.65 | 395,363 | +0.06(+0.08%) |
Mar 07, 2019 | 70.52 | 70.61 | 70.49 | 70.59 | 699,634 | +0.19(+0.27%) |
Mar 06, 2019 | 70.27 | 70.43 | 70.27 | 70.40 | 501,429 | +0.15(+0.21%) |
Mar 05, 2019 | 70.18 | 70.26 | 70.12 | 70.26 | 437,652 | +0.05(+0.07%) |
Mar 04, 2019 | 70.14 | 70.24 | 70.10 | 70.20 | 724,325 | +0.16(+0.23%) |