Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.18 | 75.88 | 74.97 | 75.75 | 1,572,882 | +0.73(+0.98%) |
May 30, 2019 | 75.81 | 76.11 | 74.88 | 75.01 | 1,074,190 | -0.73(-0.97%) |
May 29, 2019 | 77.22 | 77.37 | 75.73 | 75.75 | 1,130,842 | -1.20(-1.56%) |
May 28, 2019 | 78.15 | 78.15 | 76.60 | 76.95 | 1,365,353 | -1.02(-1.31%) |
May 24, 2019 | 78.52 | 78.98 | 77.85 | 77.97 | 696,496 | -0.52(-0.67%) |
May 23, 2019 | 77.89 | 78.54 | 77.87 | 78.50 | 902,585 | +0.72(+0.92%) |
May 22, 2019 | 77.71 | 77.93 | 77.21 | 77.78 | 1,203,795 | +0.31(+0.41%) |
May 21, 2019 | 77.97 | 78.41 | 77.42 | 77.47 | 879,947 | -0.44(-0.57%) |
May 20, 2019 | 77.76 | 78.19 | 77.47 | 77.91 | 816,312 | +0.43(+0.55%) |
May 17, 2019 | 76.93 | 77.97 | 76.82 | 77.48 | 895,478 | +0.19(+0.25%) |
May 16, 2019 | 76.63 | 77.52 | 76.42 | 77.29 | 687,833 | +0.51(+0.66%) |
May 15, 2019 | 76.87 | 77.21 | 76.37 | 76.78 | 760,436 | +0.17(+0.22%) |
May 14, 2019 | 77.60 | 77.85 | 76.45 | 76.61 | 1,145,505 | -1.07(-1.38%) |
May 13, 2019 | 76.31 | 77.82 | 76.29 | 77.68 | 1,219,567 | +1.28(+1.68%) |
May 10, 2019 | 74.77 | 76.40 | 74.58 | 76.40 | 711,869 | +1.73(+2.32%) |
May 09, 2019 | 74.54 | 75.11 | 74.25 | 74.67 | 791,864 | +0.31(+0.42%) |
May 08, 2019 | 75.08 | 75.08 | 74.16 | 74.35 | 903,065 | -0.94(-1.25%) |
May 07, 2019 | 75.39 | 75.91 | 74.96 | 75.30 | 920,187 | -0.10(-0.13%) |
May 06, 2019 | 76.14 | 76.19 | 75.30 | 75.39 | 990,364 | -0.52(-0.69%) |
May 03, 2019 | 75.18 | 76.06 | 75.18 | 75.92 | 831,754 | +0.85(+1.13%) |
May 02, 2019 | 75.63 | 75.97 | 74.63 | 75.07 | 1,849,921 | -0.81(-1.07%) |
May 01, 2019 | 76.27 | 77.35 | 75.70 | 75.89 | 1,842,963 | -0.96(-1.25%) |
Apr 30, 2019 | 75.35 | 76.85 | 75.22 | 76.85 | 1,317,889 | +1.32(+1.75%) |
Apr 29, 2019 | 76.00 | 76.00 | 75.05 | 75.52 | 965,152 | -0.58(-0.76%) |
Apr 26, 2019 | 77.05 | 77.08 | 76.00 | 76.10 | 1,182,799 | -0.04(-0.05%) |
Apr 25, 2019 | 75.56 | 76.59 | 75.48 | 76.14 | 841,237 | +0.27(+0.36%) |
Apr 24, 2019 | 75.98 | 76.67 | 75.27 | 75.87 | 1,307,907 | +0.24(+0.32%) |
Apr 23, 2019 | 75.12 | 75.72 | 74.84 | 75.63 | 1,144,941 | +0.74(+0.98%) |
Apr 22, 2019 | 75.31 | 75.40 | 74.58 | 74.89 | 1,002,595 | -0.39(-0.52%) |
Apr 18, 2019 | 75.61 | 75.87 | 75.15 | 75.28 | 1,143,064 | -0.23(-0.31%) |
Apr 17, 2019 | 75.39 | 75.92 | 75.01 | 75.52 | 856,378 | +0.11(+0.15%) |
Apr 16, 2019 | 76.57 | 76.81 | 75.30 | 75.40 | 1,100,342 | -1.28(-1.67%) |
Apr 15, 2019 | 76.74 | 77.09 | 76.49 | 76.69 | 939,258 | +0.41(+0.54%) |
Apr 12, 2019 | 75.96 | 76.49 | 75.47 | 76.28 | 1,052,724 | +0.04(+0.05%) |
Apr 11, 2019 | 75.39 | 76.28 | 75.01 | 76.24 | 1,057,361 | +0.91(+1.21%) |
Apr 10, 2019 | 75.73 | 76.31 | 75.20 | 75.32 | 889,591 | -0.13(-0.17%) |
Apr 09, 2019 | 75.33 | 75.52 | 75.06 | 75.45 | 871,930 | +0.31(+0.42%) |
Apr 08, 2019 | 75.69 | 75.78 | 74.92 | 75.14 | 837,018 | -0.60(-0.79%) |
Apr 05, 2019 | 75.02 | 75.80 | 74.71 | 75.74 | 732,721 | +0.78(+1.05%) |
Apr 04, 2019 | 75.71 | 75.71 | 74.54 | 74.96 | 868,136 | -0.37(-0.49%) |
Apr 03, 2019 | 75.57 | 75.74 | 74.89 | 75.32 | 1,067,626 | -0.33(-0.43%) |
Apr 02, 2019 | 76.10 | 76.20 | 75.54 | 75.65 | 1,383,647 | -0.28(-0.37%) |
Apr 01, 2019 | 76.36 | 76.36 | 75.16 | 75.93 | 1,333,294 | -0.56(-0.73%) |
Mar 29, 2019 | 76.08 | 76.55 | 75.82 | 76.49 | 1,610,386 | +0.40(+0.53%) |
Mar 28, 2019 | 77.27 | 77.46 | 75.55 | 76.09 | 2,151,704 | -1.10(-1.42%) |
Mar 27, 2019 | 77.71 | 77.83 | 76.76 | 77.19 | 935,181 | -0.31(-0.40%) |
Mar 26, 2019 | 77.13 | 77.66 | 77.05 | 77.50 | 775,077 | +0.30(+0.38%) |
Mar 25, 2019 | 77.57 | 77.65 | 77.07 | 77.21 | 1,159,942 | -0.20(-0.26%) |
Mar 22, 2019 | 77.03 | 77.85 | 76.54 | 77.41 | 1,039,729 | +0.71(+0.93%) |
Mar 21, 2019 | 75.85 | 76.88 | 75.62 | 76.69 | 703,389 | +0.88(+1.16%) |
Mar 20, 2019 | 75.75 | 76.48 | 75.50 | 75.81 | 819,697 | +0.32(+0.42%) |
Mar 19, 2019 | 76.19 | 76.20 | 75.24 | 75.49 | 1,206,414 | -0.76(-1.00%) |
Mar 18, 2019 | 76.93 | 76.93 | 75.93 | 76.25 | 1,057,937 | -0.70(-0.90%) |
Mar 15, 2019 | 76.18 | 77.17 | 76.00 | 76.95 | 3,022,224 | +0.80(+1.05%) |
Mar 14, 2019 | 76.43 | 76.70 | 75.87 | 76.15 | 1,218,869 | -0.18(-0.24%) |
Mar 13, 2019 | 76.01 | 76.53 | 75.88 | 76.33 | 1,172,717 | +0.35(+0.46%) |
Mar 12, 2019 | 75.56 | 76.01 | 75.39 | 75.98 | 1,228,322 | +0.66(+0.87%) |
Mar 11, 2019 | 74.67 | 75.36 | 74.36 | 75.32 | 1,211,267 | +0.77(+1.03%) |
Mar 08, 2019 | 74.56 | 74.63 | 73.92 | 74.56 | 976,128 | +0.33(+0.44%) |
Mar 07, 2019 | 74.52 | 74.97 | 74.12 | 74.23 | 1,548,415 | -0.02(-0.02%) |
Mar 06, 2019 | 73.96 | 74.37 | 73.61 | 74.24 | 1,149,993 | +0.50(+0.67%) |
Mar 05, 2019 | 74.21 | 74.53 | 73.55 | 73.75 | 1,237,870 | -0.68(-0.91%) |
Mar 04, 2019 | 74.60 | 74.96 | 73.64 | 74.43 | 1,121,756 | +0.18(+0.24%) |