Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.39 | 74.60 | 74.01 | 74.06 | 620,481 | -1.02(-1.36%) |
May 30, 2019 | 75.23 | 75.37 | 74.77 | 75.08 | 668,304 | -0.02(-0.02%) |
May 29, 2019 | 75.35 | 75.35 | 74.72 | 75.10 | 420,771 | -0.55(-0.73%) |
May 28, 2019 | 76.85 | 76.89 | 75.65 | 75.65 | 464,096 | -1.09(-1.42%) |
May 24, 2019 | 76.92 | 76.97 | 76.54 | 76.74 | 234,221 | +0.14(+0.18%) |
May 23, 2019 | 76.83 | 76.83 | 76.14 | 76.60 | 394,638 | -0.82(-1.06%) |
May 22, 2019 | 77.34 | 77.60 | 77.24 | 77.42 | 268,212 | -0.12(-0.15%) |
May 21, 2019 | 77.53 | 77.65 | 77.32 | 77.54 | 315,653 | +0.40(+0.51%) |
May 20, 2019 | 77.15 | 77.55 | 76.93 | 77.14 | 320,600 | -0.20(-0.26%) |
May 17, 2019 | 77.07 | 77.73 | 76.99 | 77.34 | 410,552 | -0.32(-0.42%) |
May 16, 2019 | 77.17 | 77.95 | 77.11 | 77.66 | 392,375 | +0.70(+0.91%) |
May 15, 2019 | 76.32 | 77.14 | 76.23 | 76.96 | 538,687 | +0.39(+0.51%) |
May 14, 2019 | 76.42 | 77.05 | 76.41 | 76.57 | 485,275 | +0.38(+0.50%) |
May 13, 2019 | 76.36 | 76.56 | 75.86 | 76.19 | 1,024,514 | -1.12(-1.45%) |
May 10, 2019 | 76.56 | 77.47 | 75.93 | 77.31 | 955,497 | +0.56(+0.73%) |
May 09, 2019 | 76.44 | 76.90 | 76.04 | 76.74 | 838,470 | -0.07(-0.10%) |
May 08, 2019 | 76.97 | 77.21 | 76.77 | 76.82 | 564,485 | -0.21(-0.27%) |
May 07, 2019 | 77.45 | 77.45 | 76.53 | 77.02 | 958,315 | -0.98(-1.26%) |
May 06, 2019 | 77.51 | 78.15 | 77.46 | 78.01 | 552,986 | -0.37(-0.47%) |
May 03, 2019 | 78.27 | 78.53 | 78.12 | 78.38 | 347,464 | +0.41(+0.53%) |
May 02, 2019 | 78.14 | 78.38 | 77.79 | 77.97 | 490,864 | -0.22(-0.29%) |
May 01, 2019 | 78.95 | 78.95 | 78.19 | 78.19 | 482,416 | -0.74(-0.94%) |
Apr 30, 2019 | 78.55 | 79.03 | 78.33 | 78.94 | 381,635 | +0.71(+0.91%) |
Apr 29, 2019 | 78.23 | 78.42 | 78.19 | 78.22 | 353,757 | +0.00(+0.00%) |
Apr 26, 2019 | 78.00 | 78.22 | 77.89 | 78.22 | 398,466 | +0.21(+0.27%) |
Apr 25, 2019 | 78.00 | 78.17 | 77.76 | 78.02 | 446,228 | -0.48(-0.61%) |
Apr 24, 2019 | 78.77 | 78.80 | 78.45 | 78.50 | 356,127 | -0.36(-0.45%) |
Apr 23, 2019 | 78.61 | 78.92 | 78.39 | 78.85 | 530,198 | +0.29(+0.37%) |
Apr 22, 2019 | 78.31 | 78.63 | 78.17 | 78.56 | 349,354 | +0.20(+0.25%) |
Apr 18, 2019 | 78.80 | 78.80 | 78.22 | 78.37 | 489,230 | -0.18(-0.23%) |
Apr 17, 2019 | 78.85 | 78.88 | 78.46 | 78.55 | 426,239 | -0.05(-0.06%) |
Apr 16, 2019 | 78.61 | 78.75 | 78.46 | 78.60 | 544,993 | +0.21(+0.26%) |
Apr 15, 2019 | 78.48 | 78.51 | 78.20 | 78.39 | 1,201,977 | -0.07(-0.08%) |
Apr 12, 2019 | 78.48 | 78.52 | 78.22 | 78.46 | 465,179 | +0.27(+0.35%) |
Apr 11, 2019 | 78.15 | 78.27 | 77.89 | 78.18 | 1,150,198 | +0.12(+0.15%) |
Apr 10, 2019 | 78.07 | 78.15 | 77.92 | 78.07 | 409,986 | +0.11(+0.14%) |
Apr 09, 2019 | 78.15 | 78.15 | 77.73 | 77.96 | 553,400 | -0.46(-0.58%) |
Apr 08, 2019 | 78.22 | 78.41 | 78.12 | 78.41 | 527,661 | +0.17(+0.22%) |
Apr 05, 2019 | 78.06 | 78.24 | 77.96 | 78.24 | 412,848 | +0.36(+0.46%) |
Apr 04, 2019 | 77.79 | 77.91 | 77.55 | 77.89 | 556,975 | +0.17(+0.21%) |
Apr 03, 2019 | 78.08 | 78.08 | 77.54 | 77.72 | 867,998 | -0.09(-0.12%) |
Apr 02, 2019 | 77.98 | 77.98 | 77.62 | 77.81 | 590,463 | -0.07(-0.09%) |
Apr 01, 2019 | 77.60 | 77.96 | 77.46 | 77.88 | 990,532 | +0.69(+0.89%) |
Mar 29, 2019 | 77.18 | 77.25 | 76.78 | 77.19 | 739,525 | +0.37(+0.48%) |
Mar 28, 2019 | 76.88 | 77.05 | 76.39 | 76.82 | 513,233 | +0.05(+0.06%) |
Mar 27, 2019 | 77.10 | 77.25 | 76.36 | 76.77 | 982,515 | -0.32(-0.42%) |
Mar 26, 2019 | 76.67 | 77.22 | 76.67 | 77.09 | 554,151 | +0.79(+1.04%) |
Mar 25, 2019 | 76.21 | 76.52 | 76.01 | 76.30 | 873,269 | -0.12(-0.15%) |
Mar 22, 2019 | 76.88 | 77.12 | 76.29 | 76.41 | 1,045,294 | -0.81(-1.05%) |
Mar 21, 2019 | 76.47 | 77.38 | 76.43 | 77.22 | 716,153 | +0.54(+0.70%) |
Mar 20, 2019 | 76.93 | 77.27 | 76.56 | 76.69 | 2,239,416 | -0.35(-0.45%) |
Mar 19, 2019 | 77.32 | 77.49 | 76.77 | 77.03 | 2,302,140 | -0.03(-0.04%) |
Mar 18, 2019 | 76.85 | 77.11 | 76.81 | 77.06 | 418,069 | +0.25(+0.32%) |
Mar 15, 2019 | 76.65 | 77.01 | 76.65 | 76.82 | 744,958 | +0.32(+0.42%) |
Mar 14, 2019 | 76.65 | 76.72 | 76.44 | 76.50 | 496,476 | -0.19(-0.25%) |
Mar 13, 2019 | 76.48 | 76.85 | 76.38 | 76.69 | 671,053 | +0.41(+0.54%) |
Mar 12, 2019 | 76.28 | 76.56 | 76.12 | 76.28 | 542,399 | +0.16(+0.22%) |
Mar 11, 2019 | 75.55 | 76.18 | 75.45 | 76.11 | 454,202 | +0.96(+1.28%) |
Mar 08, 2019 | 75.05 | 75.20 | 74.62 | 75.15 | 573,044 | -0.29(-0.38%) |
Mar 07, 2019 | 75.74 | 75.79 | 75.21 | 75.44 | 866,676 | -0.32(-0.42%) |
Mar 06, 2019 | 75.99 | 76.00 | 75.50 | 75.76 | 846,664 | -0.28(-0.37%) |
Mar 05, 2019 | 76.07 | 76.18 | 75.89 | 76.04 | 507,821 | -0.01(-0.01%) |
Mar 04, 2019 | 76.38 | 76.48 | 75.36 | 76.05 | 854,617 | -0.10(-0.13%) |