Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.59 | 74.83 | 73.21 | 74.78 | 262,292 | +1.07(+1.45%) |
May 30, 2019 | 73.63 | 74.01 | 73.42 | 73.71 | 207,145 | +0.02(+0.02%) |
May 29, 2019 | 75.10 | 75.21 | 73.44 | 73.69 | 170,001 | -1.57(-2.09%) |
May 28, 2019 | 76.20 | 76.24 | 75.24 | 75.26 | 192,189 | -0.86(-1.13%) |
May 24, 2019 | 75.85 | 76.43 | 75.82 | 76.13 | 164,986 | +0.28(+0.37%) |
May 23, 2019 | 75.47 | 75.86 | 75.05 | 75.84 | 141,732 | +0.19(+0.25%) |
May 22, 2019 | 75.56 | 75.91 | 75.47 | 75.66 | 139,760 | +0.15(+0.20%) |
May 21, 2019 | 75.84 | 76.27 | 75.30 | 75.50 | 111,085 | -0.42(-0.55%) |
May 20, 2019 | 76.05 | 76.56 | 75.63 | 75.92 | 157,398 | -0.09(-0.11%) |
May 17, 2019 | 75.66 | 76.53 | 75.50 | 76.01 | 237,468 | +0.18(+0.24%) |
May 16, 2019 | 74.59 | 75.88 | 74.59 | 75.83 | 206,864 | +1.09(+1.46%) |
May 15, 2019 | 74.51 | 74.99 | 74.33 | 74.73 | 135,642 | +0.17(+0.23%) |
May 14, 2019 | 75.06 | 75.29 | 74.32 | 74.56 | 298,922 | -0.56(-0.74%) |
May 13, 2019 | 73.82 | 75.20 | 73.82 | 75.12 | 258,784 | +0.75(+1.00%) |
May 10, 2019 | 72.96 | 74.39 | 72.86 | 74.37 | 133,186 | +1.37(+1.87%) |
May 09, 2019 | 73.13 | 73.60 | 72.77 | 73.00 | 164,510 | -0.17(-0.23%) |
May 08, 2019 | 74.12 | 74.24 | 73.12 | 73.17 | 165,999 | -0.88(-1.19%) |
May 07, 2019 | 75.04 | 75.61 | 73.72 | 74.06 | 265,715 | -1.08(-1.44%) |
May 06, 2019 | 75.13 | 75.61 | 74.96 | 75.14 | 195,464 | -0.14(-0.19%) |
May 03, 2019 | 74.28 | 75.49 | 74.28 | 75.28 | 185,001 | +1.10(+1.48%) |
May 02, 2019 | 74.15 | 74.72 | 73.82 | 74.18 | 182,623 | -0.18(-0.24%) |
May 01, 2019 | 75.03 | 75.28 | 73.95 | 74.36 | 255,015 | -0.81(-1.07%) |
Apr 30, 2019 | 75.12 | 75.29 | 73.69 | 75.17 | 410,209 | +0.76(+1.02%) |
Apr 29, 2019 | 74.42 | 74.66 | 73.93 | 74.41 | 114,725 | -0.27(-0.36%) |
Apr 26, 2019 | 74.91 | 75.13 | 74.54 | 74.69 | 162,509 | +0.23(+0.31%) |
Apr 25, 2019 | 73.82 | 74.72 | 73.44 | 74.46 | 172,440 | +0.29(+0.39%) |
Apr 24, 2019 | 73.54 | 74.55 | 73.54 | 74.17 | 156,690 | +0.65(+0.89%) |
Apr 23, 2019 | 73.36 | 73.74 | 73.22 | 73.51 | 213,941 | +0.40(+0.55%) |
Apr 22, 2019 | 73.25 | 73.35 | 72.56 | 73.11 | 189,941 | -0.29(-0.39%) |
Apr 18, 2019 | 73.65 | 74.08 | 73.25 | 73.40 | 188,652 | +0.18(+0.24%) |
Apr 17, 2019 | 73.86 | 73.86 | 73.20 | 73.22 | 254,330 | -0.57(-0.77%) |
Apr 16, 2019 | 74.66 | 75.02 | 73.78 | 73.79 | 164,671 | -0.87(-1.16%) |
Apr 15, 2019 | 74.92 | 75.24 | 74.45 | 74.66 | 153,617 | +0.01(+0.01%) |
Apr 12, 2019 | 74.28 | 74.84 | 73.93 | 74.65 | 164,393 | +0.26(+0.35%) |
Apr 11, 2019 | 73.86 | 74.47 | 73.79 | 74.39 | 161,475 | +0.53(+0.71%) |
Apr 10, 2019 | 73.97 | 74.75 | 73.79 | 73.86 | 187,051 | +0.18(+0.24%) |
Apr 09, 2019 | 74.36 | 74.72 | 73.57 | 73.68 | 155,988 | -0.63(-0.85%) |
Apr 08, 2019 | 74.47 | 74.57 | 74.07 | 74.31 | 132,095 | -0.54(-0.71%) |
Apr 05, 2019 | 74.19 | 74.87 | 73.85 | 74.85 | 271,790 | +0.64(+0.86%) |
Apr 04, 2019 | 74.72 | 75.04 | 73.62 | 74.21 | 288,239 | -0.14(-0.19%) |
Apr 03, 2019 | 73.87 | 74.48 | 73.38 | 74.35 | 247,234 | +0.49(+0.67%) |
Apr 02, 2019 | 74.85 | 75.18 | 73.62 | 73.86 | 287,705 | -0.98(-1.30%) |
Apr 01, 2019 | 75.38 | 75.55 | 74.24 | 74.84 | 348,840 | -0.76(-1.01%) |
Mar 29, 2019 | 75.76 | 75.98 | 75.25 | 75.60 | 262,487 | -0.05(-0.07%) |
Mar 28, 2019 | 76.16 | 76.43 | 75.16 | 75.65 | 202,939 | -0.37(-0.49%) |
Mar 27, 2019 | 76.49 | 76.76 | 75.81 | 76.03 | 192,136 | -0.53(-0.69%) |
Mar 26, 2019 | 76.49 | 76.87 | 75.99 | 76.55 | 292,872 | +0.17(+0.22%) |
Mar 25, 2019 | 75.97 | 76.61 | 75.26 | 76.38 | 195,485 | +0.60(+0.80%) |
Mar 22, 2019 | 75.97 | 76.64 | 75.76 | 75.78 | 278,149 | -0.18(-0.23%) |
Mar 21, 2019 | 74.92 | 76.37 | 74.81 | 75.96 | 200,204 | +0.91(+1.21%) |
Mar 20, 2019 | 74.93 | 75.81 | 74.21 | 75.05 | 246,508 | +0.03(+0.03%) |
Mar 19, 2019 | 75.68 | 75.68 | 74.68 | 75.03 | 212,738 | -0.72(-0.95%) |
Mar 18, 2019 | 75.41 | 76.00 | 75.11 | 75.75 | 137,944 | +0.33(+0.44%) |
Mar 15, 2019 | 75.31 | 75.93 | 75.00 | 75.42 | 523,326 | +0.10(+0.14%) |
Mar 14, 2019 | 75.43 | 75.87 | 75.12 | 75.31 | 196,333 | -0.14(-0.19%) |
Mar 13, 2019 | 75.35 | 75.98 | 75.08 | 75.46 | 269,561 | +0.14(+0.19%) |
Mar 12, 2019 | 75.07 | 75.62 | 74.90 | 75.31 | 118,072 | +0.21(+0.28%) |
Mar 11, 2019 | 74.52 | 75.20 | 74.21 | 75.10 | 214,619 | +0.59(+0.80%) |
Mar 08, 2019 | 73.84 | 74.62 | 73.68 | 74.51 | 166,395 | +0.74(+1.00%) |
Mar 07, 2019 | 73.64 | 74.52 | 73.57 | 73.77 | 163,007 | +0.31(+0.43%) |
Mar 06, 2019 | 73.88 | 74.16 | 73.37 | 73.45 | 177,991 | -0.28(-0.38%) |
Mar 05, 2019 | 74.52 | 74.82 | 73.63 | 73.73 | 176,691 | -1.06(-1.42%) |
Mar 04, 2019 | 73.79 | 74.80 | 73.26 | 74.80 | 289,903 | +1.16(+1.58%) |