Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.65 | 72.82 | 71.16 | 71.27 | 301,317 | -2.09(-2.85%) |
May 30, 2019 | 72.25 | 73.68 | 72.13 | 73.36 | 241,319 | +1.35(+1.87%) |
May 29, 2019 | 74.01 | 74.40 | 71.45 | 72.01 | 277,749 | -2.30(-3.10%) |
May 28, 2019 | 73.93 | 75.73 | 73.93 | 74.31 | 298,484 | +0.70(+0.96%) |
May 24, 2019 | 74.03 | 75.37 | 72.90 | 73.61 | 269,490 | +0.16(+0.22%) |
May 23, 2019 | 74.71 | 74.78 | 71.99 | 73.45 | 462,712 | -1.92(-2.54%) |
May 22, 2019 | 74.95 | 75.52 | 72.92 | 75.37 | 463,919 | +0.40(+0.54%) |
May 21, 2019 | 70.93 | 76.51 | 69.60 | 74.96 | 924,651 | +2.99(+4.15%) |
May 20, 2019 | 70.93 | 73.02 | 70.93 | 71.98 | 630,367 | +0.46(+0.65%) |
May 17, 2019 | 71.68 | 72.57 | 71.20 | 71.51 | 418,982 | -0.55(-0.77%) |
May 16, 2019 | 71.78 | 72.88 | 71.71 | 72.07 | 224,366 | +0.57(+0.80%) |
May 15, 2019 | 71.23 | 71.99 | 70.93 | 71.50 | 171,806 | -0.12(-0.16%) |
May 14, 2019 | 71.30 | 72.21 | 70.53 | 71.61 | 228,999 | +0.93(+1.31%) |
May 13, 2019 | 71.38 | 71.80 | 69.64 | 70.68 | 247,801 | -1.69(-2.34%) |
May 10, 2019 | 72.55 | 72.80 | 71.35 | 72.38 | 152,071 | -0.39(-0.54%) |
May 09, 2019 | 71.43 | 73.31 | 70.95 | 72.77 | 171,612 | +0.82(+1.14%) |
May 08, 2019 | 73.37 | 73.41 | 71.33 | 71.95 | 194,672 | -1.44(-1.96%) |
May 07, 2019 | 73.50 | 74.84 | 72.66 | 73.39 | 339,381 | -0.52(-0.70%) |
May 06, 2019 | 72.79 | 74.54 | 72.36 | 73.90 | 295,915 | +0.21(+0.29%) |
May 03, 2019 | 72.46 | 73.94 | 72.18 | 73.69 | 324,330 | +1.81(+2.52%) |
May 02, 2019 | 70.48 | 72.33 | 69.73 | 71.88 | 401,665 | +1.43(+2.02%) |
May 01, 2019 | 74.74 | 74.74 | 70.38 | 70.45 | 624,721 | -4.30(-5.75%) |
Apr 30, 2019 | 73.48 | 74.87 | 73.41 | 74.75 | 333,130 | +1.30(+1.77%) |
Apr 29, 2019 | 72.67 | 73.78 | 72.67 | 73.45 | 381,809 | +0.71(+0.98%) |
Apr 26, 2019 | 71.59 | 73.04 | 71.27 | 72.73 | 257,041 | +1.25(+1.75%) |
Apr 25, 2019 | 71.81 | 72.50 | 70.16 | 71.49 | 277,935 | -0.80(-1.11%) |
Apr 24, 2019 | 72.02 | 72.85 | 71.29 | 72.29 | 241,447 | +0.55(+0.77%) |
Apr 23, 2019 | 70.45 | 72.06 | 70.18 | 71.74 | 470,256 | +1.39(+1.98%) |
Apr 22, 2019 | 72.54 | 73.05 | 69.51 | 70.34 | 406,572 | -2.19(-3.02%) |
Apr 18, 2019 | 73.97 | 74.99 | 72.21 | 72.54 | 347,320 | -1.68(-2.26%) |
Apr 17, 2019 | 75.43 | 75.59 | 73.62 | 74.21 | 314,593 | -0.81(-1.08%) |
Apr 16, 2019 | 76.36 | 77.00 | 74.99 | 75.03 | 286,824 | -1.52(-1.98%) |
Apr 15, 2019 | 75.13 | 76.75 | 75.13 | 76.54 | 249,875 | +1.49(+1.98%) |
Apr 12, 2019 | 74.18 | 75.50 | 74.18 | 75.05 | 200,183 | +0.70(+0.94%) |
Apr 11, 2019 | 74.21 | 75.05 | 74.04 | 74.36 | 248,471 | +0.24(+0.32%) |
Apr 10, 2019 | 72.91 | 74.69 | 72.80 | 74.12 | 353,615 | +1.55(+2.14%) |
Apr 09, 2019 | 73.40 | 74.40 | 72.12 | 72.57 | 389,787 | -0.84(-1.14%) |
Apr 08, 2019 | 73.82 | 74.10 | 72.78 | 73.40 | 381,773 | -0.84(-1.13%) |
Apr 05, 2019 | 73.47 | 74.77 | 73.34 | 74.24 | 280,256 | +0.76(+1.03%) |
Apr 04, 2019 | 72.55 | 73.56 | 71.83 | 73.48 | 540,461 | -0.43(-0.58%) |
Apr 03, 2019 | 76.51 | 77.12 | 73.76 | 73.91 | 629,502 | -2.09(-2.75%) |
Apr 02, 2019 | 77.74 | 77.74 | 74.94 | 76.00 | 534,497 | -1.73(-2.23%) |
Apr 01, 2019 | 77.81 | 80.00 | 77.24 | 77.73 | 447,134 | +0.58(+0.75%) |
Mar 29, 2019 | 76.29 | 77.43 | 76.29 | 77.15 | 538,195 | +1.21(+1.60%) |
Mar 28, 2019 | 74.12 | 76.35 | 74.12 | 75.94 | 291,458 | +1.90(+2.57%) |
Mar 27, 2019 | 72.97 | 74.36 | 72.49 | 74.04 | 326,703 | +1.02(+1.39%) |
Mar 26, 2019 | 72.85 | 73.75 | 71.98 | 73.02 | 309,772 | +1.02(+1.41%) |
Mar 25, 2019 | 70.59 | 72.36 | 69.93 | 72.00 | 364,297 | +1.56(+2.22%) |
Mar 22, 2019 | 73.82 | 73.82 | 70.39 | 70.44 | 427,169 | -3.59(-4.85%) |
Mar 21, 2019 | 69.67 | 74.37 | 69.67 | 74.04 | 495,597 | +4.37(+6.27%) |
Mar 20, 2019 | 68.74 | 70.65 | 68.29 | 69.67 | 325,524 | +0.95(+1.39%) |
Mar 19, 2019 | 68.93 | 69.52 | 68.37 | 68.71 | 236,045 | -0.12(-0.17%) |
Mar 18, 2019 | 67.18 | 69.09 | 67.18 | 68.83 | 297,594 | +1.66(+2.47%) |
Mar 15, 2019 | 68.29 | 68.90 | 66.89 | 67.17 | 502,644 | -0.99(-1.45%) |
Mar 14, 2019 | 69.03 | 69.52 | 67.76 | 68.16 | 301,639 | -0.82(-1.19%) |
Mar 13, 2019 | 69.66 | 69.88 | 68.79 | 68.98 | 270,267 | -0.52(-0.74%) |
Mar 12, 2019 | 70.85 | 70.85 | 69.04 | 69.50 | 261,480 | -1.34(-1.90%) |
Mar 11, 2019 | 69.46 | 71.09 | 69.18 | 70.84 | 267,135 | +1.50(+2.17%) |
Mar 08, 2019 | 68.74 | 69.56 | 67.77 | 69.34 | 231,508 | +0.39(+0.57%) |
Mar 07, 2019 | 68.63 | 69.59 | 68.26 | 68.95 | 209,502 | +0.05(+0.08%) |
Mar 06, 2019 | 69.82 | 70.48 | 68.89 | 68.89 | 238,302 | -0.69(-1.00%) |
Mar 05, 2019 | 69.33 | 70.41 | 68.62 | 69.59 | 218,303 | +0.45(+0.66%) |
Mar 04, 2019 | 68.83 | 69.55 | 67.95 | 69.13 | 367,591 | +0.44(+0.63%) |