Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.67 | 76.06 | 74.12 | 75.85 | 815,208 | +0.82(+1.09%) |
May 30, 2019 | 72.02 | 75.19 | 71.93 | 75.03 | 788,248 | +3.03(+4.20%) |
May 29, 2019 | 73.07 | 73.40 | 71.36 | 72.00 | 717,567 | -0.95(-1.30%) |
May 28, 2019 | 72.96 | 73.68 | 72.62 | 72.95 | 526,588 | +0.04(+0.05%) |
May 24, 2019 | 73.33 | 73.65 | 72.38 | 72.92 | 622,400 | -0.44(-0.59%) |
May 23, 2019 | 74.10 | 74.17 | 73.06 | 73.35 | 521,379 | -0.99(-1.33%) |
May 22, 2019 | 74.69 | 75.14 | 74.07 | 74.34 | 690,629 | -0.21(-0.28%) |
May 21, 2019 | 74.08 | 75.07 | 73.67 | 74.55 | 1,141,302 | +0.16(+0.22%) |
May 20, 2019 | 75.28 | 75.28 | 73.89 | 74.38 | 1,422,231 | -0.15(-0.21%) |
May 17, 2019 | 71.44 | 75.07 | 70.77 | 74.54 | 1,979,865 | +3.02(+4.22%) |
May 16, 2019 | 71.09 | 74.08 | 69.97 | 71.52 | 3,964,019 | +0.91(+1.28%) |
May 15, 2019 | 69.96 | 71.38 | 69.90 | 70.61 | 1,513,469 | +0.40(+0.57%) |
May 14, 2019 | 70.50 | 71.21 | 69.89 | 70.21 | 772,714 | -0.24(-0.33%) |
May 13, 2019 | 70.11 | 70.60 | 69.58 | 70.45 | 811,427 | -0.21(-0.30%) |
May 10, 2019 | 70.02 | 70.93 | 69.99 | 70.66 | 733,410 | +0.71(+1.01%) |
May 09, 2019 | 69.62 | 70.19 | 68.76 | 69.95 | 680,909 | +0.24(+0.34%) |
May 08, 2019 | 69.80 | 70.50 | 69.46 | 69.71 | 485,103 | -0.02(-0.03%) |
May 07, 2019 | 69.95 | 71.10 | 69.42 | 69.73 | 719,640 | -1.28(-1.80%) |
May 06, 2019 | 70.13 | 71.16 | 70.13 | 71.01 | 434,505 | +0.31(+0.44%) |
May 03, 2019 | 69.89 | 70.88 | 69.19 | 70.70 | 355,405 | +0.89(+1.27%) |
May 02, 2019 | 69.70 | 70.29 | 69.27 | 69.81 | 394,025 | +0.02(+0.03%) |
May 01, 2019 | 70.07 | 70.73 | 69.69 | 69.79 | 281,042 | -0.15(-0.21%) |
Apr 30, 2019 | 70.65 | 70.65 | 69.67 | 69.94 | 485,100 | -0.64(-0.90%) |
Apr 29, 2019 | 70.13 | 70.76 | 69.76 | 70.57 | 411,462 | +0.44(+0.62%) |
Apr 26, 2019 | 70.20 | 70.52 | 69.60 | 70.14 | 618,211 | -0.39(-0.55%) |
Apr 25, 2019 | 70.43 | 71.00 | 69.67 | 70.53 | 313,115 | +0.05(+0.08%) |
Apr 24, 2019 | 70.46 | 71.66 | 70.15 | 70.48 | 345,120 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.59 | 69.90 | 70.29 | 365,491 | +0.00(+0.00%) |
Apr 22, 2019 | 70.88 | 70.88 | 69.94 | 70.29 | 341,667 | -0.46(-0.65%) |
Apr 18, 2019 | 70.31 | 71.11 | 70.31 | 70.76 | 441,170 | +0.24(+0.35%) |
Apr 17, 2019 | 70.57 | 71.03 | 70.30 | 70.51 | 490,832 | -0.05(-0.08%) |
Apr 16, 2019 | 70.76 | 71.07 | 69.83 | 70.57 | 657,605 | -0.26(-0.37%) |
Apr 15, 2019 | 71.45 | 71.88 | 70.76 | 70.83 | 672,589 | -0.57(-0.80%) |
Apr 12, 2019 | 72.05 | 72.19 | 70.98 | 71.40 | 676,748 | -0.27(-0.38%) |
Apr 11, 2019 | 72.33 | 72.40 | 70.73 | 71.67 | 795,164 | -0.64(-0.88%) |
Apr 10, 2019 | 73.11 | 73.62 | 72.13 | 72.31 | 306,667 | -0.81(-1.10%) |
Apr 09, 2019 | 73.04 | 73.76 | 72.76 | 73.11 | 390,576 | +0.26(+0.36%) |
Apr 08, 2019 | 74.21 | 74.55 | 72.66 | 72.85 | 557,213 | -1.70(-2.28%) |
Apr 05, 2019 | 73.99 | 74.89 | 73.89 | 74.55 | 389,910 | +0.76(+1.03%) |
Apr 04, 2019 | 73.48 | 74.08 | 72.88 | 73.79 | 396,616 | +0.45(+0.62%) |
Apr 03, 2019 | 73.71 | 73.86 | 72.85 | 73.33 | 516,012 | -0.07(-0.10%) |
Apr 02, 2019 | 73.17 | 73.63 | 72.40 | 73.41 | 389,599 | +0.12(+0.16%) |
Apr 01, 2019 | 73.57 | 74.27 | 72.99 | 73.29 | 422,473 | -0.24(-0.33%) |
Mar 29, 2019 | 73.48 | 73.95 | 73.08 | 73.53 | 439,627 | +0.22(+0.30%) |
Mar 28, 2019 | 72.94 | 73.42 | 72.53 | 73.31 | 348,842 | +0.32(+0.43%) |
Mar 27, 2019 | 72.21 | 73.44 | 71.87 | 73.00 | 691,073 | +1.49(+2.08%) |
Mar 26, 2019 | 70.40 | 71.88 | 70.40 | 71.51 | 406,604 | +1.22(+1.73%) |
Mar 25, 2019 | 69.89 | 70.57 | 68.95 | 70.29 | 490,442 | +0.27(+0.39%) |
Mar 22, 2019 | 69.86 | 70.56 | 69.43 | 70.02 | 440,950 | +0.16(+0.23%) |
Mar 21, 2019 | 69.50 | 70.17 | 69.25 | 69.86 | 419,476 | +0.18(+0.26%) |
Mar 20, 2019 | 70.50 | 70.50 | 69.44 | 69.68 | 299,853 | -0.97(-1.37%) |
Mar 19, 2019 | 71.31 | 71.31 | 70.44 | 70.65 | 513,568 | -0.65(-0.92%) |
Mar 18, 2019 | 70.72 | 71.31 | 70.26 | 71.30 | 496,802 | +0.90(+1.28%) |
Mar 15, 2019 | 69.89 | 71.08 | 69.85 | 70.40 | 1,111,524 | +0.38(+0.54%) |
Mar 14, 2019 | 70.53 | 70.69 | 69.81 | 70.02 | 394,081 | -0.70(-0.99%) |
Mar 13, 2019 | 69.24 | 70.77 | 68.76 | 70.72 | 673,905 | +1.62(+2.35%) |
Mar 12, 2019 | 69.92 | 70.31 | 69.04 | 69.10 | 475,460 | -0.91(-1.30%) |
Mar 11, 2019 | 69.89 | 70.63 | 69.65 | 70.00 | 547,269 | +0.27(+0.39%) |
Mar 08, 2019 | 69.74 | 70.40 | 69.48 | 69.73 | 467,186 | -0.20(-0.29%) |
Mar 07, 2019 | 70.46 | 70.78 | 69.80 | 69.93 | 432,771 | -0.77(-1.09%) |
Mar 06, 2019 | 72.01 | 72.01 | 70.06 | 70.70 | 700,288 | -0.90(-1.25%) |
Mar 05, 2019 | 71.75 | 72.13 | 71.23 | 71.60 | 514,410 | -0.15(-0.21%) |
Mar 04, 2019 | 72.18 | 73.07 | 71.53 | 71.75 | 646,487 | -0.07(-0.10%) |