Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.78 | 73.26 | 72.66 | 72.86 | 153,700 | -0.14(-0.19%) |
May 30, 2019 | 72.91 | 73.30 | 72.85 | 73.00 | 130,046 | +0.15(+0.21%) |
May 29, 2019 | 73.51 | 74.41 | 72.77 | 72.85 | 200,002 | -0.78(-1.06%) |
May 28, 2019 | 73.17 | 74.19 | 73.13 | 73.63 | 147,679 | +0.56(+0.77%) |
May 24, 2019 | 73.12 | 73.84 | 72.84 | 73.07 | 116,800 | -0.10(-0.14%) |
May 23, 2019 | 73.05 | 73.28 | 72.51 | 73.17 | 136,137 | -0.08(-0.11%) |
May 22, 2019 | 73.00 | 73.55 | 73.00 | 73.25 | 89,978 | +0.01(+0.01%) |
May 21, 2019 | 72.66 | 73.61 | 72.53 | 73.24 | 199,596 | +0.49(+0.67%) |
May 20, 2019 | 72.10 | 73.06 | 72.10 | 72.75 | 129,861 | +0.21(+0.29%) |
May 17, 2019 | 71.85 | 72.78 | 71.76 | 72.54 | 165,900 | +0.17(+0.23%) |
May 16, 2019 | 71.72 | 72.66 | 71.69 | 72.37 | 138,125 | +0.65(+0.91%) |
May 15, 2019 | 71.00 | 72.09 | 70.97 | 71.72 | 94,785 | +0.48(+0.67%) |
May 14, 2019 | 70.95 | 71.59 | 70.85 | 71.24 | 115,909 | +0.38(+0.54%) |
May 13, 2019 | 71.01 | 71.35 | 70.05 | 70.86 | 198,103 | -0.96(-1.34%) |
May 10, 2019 | 71.00 | 71.88 | 70.52 | 71.82 | 216,000 | +0.66(+0.93%) |
May 09, 2019 | 71.00 | 71.82 | 70.79 | 71.16 | 280,796 | -0.22(-0.31%) |
May 08, 2019 | 71.48 | 71.82 | 71.27 | 71.38 | 184,991 | -0.36(-0.50%) |
May 07, 2019 | 71.45 | 72.24 | 71.26 | 71.74 | 197,250 | -0.18(-0.25%) |
May 06, 2019 | 71.07 | 72.13 | 70.58 | 71.92 | 186,057 | -0.21(-0.29%) |
May 03, 2019 | 71.82 | 72.45 | 71.80 | 72.13 | 175,400 | +0.12(+0.17%) |
May 02, 2019 | 71.55 | 72.68 | 71.28 | 72.01 | 200,446 | +0.46(+0.64%) |
May 01, 2019 | 72.67 | 73.56 | 71.51 | 71.55 | 274,709 | -0.28(-0.39%) |
Apr 30, 2019 | 71.20 | 72.23 | 71.18 | 71.83 | 171,784 | +0.61(+0.86%) |
Apr 29, 2019 | 70.96 | 71.60 | 70.96 | 71.22 | 109,041 | +0.12(+0.17%) |
Apr 26, 2019 | 70.56 | 71.40 | 70.55 | 71.10 | 135,500 | -0.06(-0.08%) |
Apr 25, 2019 | 70.77 | 71.20 | 70.52 | 71.16 | 87,679 | +0.38(+0.54%) |
Apr 24, 2019 | 71.34 | 71.60 | 70.78 | 70.78 | 145,586 | -0.67(-0.94%) |
Apr 23, 2019 | 70.92 | 71.49 | 70.73 | 71.45 | 131,128 | +0.44(+0.62%) |
Apr 22, 2019 | 70.49 | 71.25 | 70.38 | 71.01 | 81,611 | +0.08(+0.11%) |
Apr 18, 2019 | 70.57 | 70.96 | 70.26 | 70.93 | 133,200 | +0.38(+0.54%) |
Apr 17, 2019 | 70.87 | 71.25 | 70.26 | 70.55 | 103,562 | -0.13(-0.18%) |
Apr 16, 2019 | 70.89 | 71.46 | 70.61 | 70.68 | 206,102 | +0.00(+0.00%) |
Apr 15, 2019 | 69.90 | 70.87 | 69.90 | 70.68 | 156,356 | +0.63(+0.90%) |
Apr 12, 2019 | 69.45 | 70.08 | 69.34 | 70.05 | 191,400 | +0.87(+1.26%) |
Apr 11, 2019 | 69.00 | 69.74 | 69.00 | 69.18 | 145,178 | +0.08(+0.12%) |
Apr 10, 2019 | 69.30 | 69.58 | 69.01 | 69.10 | 125,867 | -0.13(-0.19%) |
Apr 09, 2019 | 68.63 | 69.34 | 68.63 | 69.23 | 141,531 | -0.01(-0.01%) |
Apr 08, 2019 | 68.93 | 69.26 | 68.46 | 69.24 | 108,070 | +0.16(+0.23%) |
Apr 05, 2019 | 69.40 | 69.49 | 68.60 | 69.08 | 160,700 | -0.28(-0.40%) |
Apr 04, 2019 | 70.00 | 70.13 | 69.11 | 69.36 | 165,304 | -0.74(-1.06%) |
Apr 03, 2019 | 69.55 | 70.56 | 69.42 | 70.10 | 319,308 | +0.54(+0.78%) |
Apr 02, 2019 | 69.22 | 69.65 | 69.12 | 69.56 | 143,299 | +0.24(+0.35%) |
Apr 01, 2019 | 69.26 | 69.57 | 68.51 | 69.32 | 124,380 | +0.56(+0.81%) |
Mar 29, 2019 | 68.97 | 69.07 | 68.36 | 68.76 | 218,300 | +0.29(+0.42%) |
Mar 28, 2019 | 68.10 | 68.70 | 67.83 | 68.47 | 120,035 | +0.41(+0.60%) |
Mar 27, 2019 | 67.50 | 68.09 | 67.35 | 68.06 | 200,158 | +0.54(+0.80%) |
Mar 26, 2019 | 67.77 | 68.25 | 67.31 | 67.52 | 134,621 | +0.02(+0.03%) |
Mar 25, 2019 | 67.03 | 67.65 | 66.91 | 67.50 | 104,113 | +0.05(+0.07%) |
Mar 22, 2019 | 67.53 | 67.68 | 67.07 | 67.45 | 188,500 | -0.33(-0.49%) |
Mar 21, 2019 | 67.12 | 67.95 | 67.02 | 67.78 | 126,028 | +0.43(+0.64%) |
Mar 20, 2019 | 67.31 | 67.78 | 66.90 | 67.35 | 122,542 | -0.05(-0.07%) |
Mar 19, 2019 | 68.19 | 68.37 | 67.31 | 67.40 | 192,575 | -0.38(-0.56%) |
Mar 18, 2019 | 67.34 | 67.81 | 67.05 | 67.78 | 117,216 | +0.28(+0.41%) |
Mar 15, 2019 | 67.25 | 67.74 | 67.17 | 67.50 | 138,300 | +0.21(+0.31%) |
Mar 14, 2019 | 67.20 | 67.64 | 67.12 | 67.29 | 89,852 | -0.08(-0.12%) |
Mar 13, 2019 | 67.55 | 67.93 | 67.16 | 67.37 | 125,027 | -0.28(-0.41%) |
Mar 12, 2019 | 66.96 | 67.96 | 66.62 | 67.65 | 168,087 | +0.84(+1.26%) |
Mar 11, 2019 | 65.72 | 66.87 | 65.72 | 66.81 | 106,430 | +0.93(+1.41%) |
Mar 08, 2019 | 65.46 | 65.91 | 65.32 | 65.88 | 135,700 | -0.02(-0.03%) |
Mar 07, 2019 | 66.50 | 66.58 | 65.52 | 65.90 | 196,483 | -0.79(-1.18%) |
Mar 06, 2019 | 66.19 | 66.94 | 65.65 | 66.69 | 252,773 | +0.25(+0.38%) |
Mar 05, 2019 | 67.24 | 67.41 | 66.40 | 66.44 | 235,870 | -0.79(-1.18%) |
Mar 04, 2019 | 67.01 | 67.44 | 66.87 | 67.23 | 138,026 | +0.10(+0.15%) |