Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.75 | 70.88 | 70.38 | 70.45 | 1,584,030 | -0.97(-1.36%) |
May 30, 2019 | 71.55 | 71.76 | 71.14 | 71.42 | 3,335,693 | +0.01(+0.01%) |
May 29, 2019 | 71.52 | 71.72 | 70.94 | 71.41 | 2,407,164 | -0.40(-0.56%) |
May 28, 2019 | 72.89 | 72.94 | 71.81 | 71.81 | 770,532 | -1.03(-1.42%) |
May 24, 2019 | 73.07 | 73.08 | 72.64 | 72.84 | 624,544 | +0.15(+0.21%) |
May 23, 2019 | 72.88 | 72.90 | 72.28 | 72.69 | 946,440 | -0.73(-1.00%) |
May 22, 2019 | 73.37 | 73.54 | 73.20 | 73.43 | 810,568 | -0.21(-0.29%) |
May 21, 2019 | 73.48 | 73.73 | 73.41 | 73.64 | 710,677 | +0.52(+0.71%) |
May 20, 2019 | 73.04 | 73.49 | 72.90 | 73.12 | 661,797 | -0.24(-0.33%) |
May 17, 2019 | 73.11 | 73.85 | 73.03 | 73.36 | 997,677 | -0.28(-0.38%) |
May 16, 2019 | 73.25 | 74.00 | 73.25 | 73.64 | 717,517 | +0.59(+0.81%) |
May 15, 2019 | 72.50 | 73.20 | 72.34 | 73.05 | 831,062 | +0.20(+0.27%) |
May 14, 2019 | 72.56 | 73.28 | 72.49 | 72.85 | 1,157,909 | +0.50(+0.70%) |
May 13, 2019 | 72.61 | 72.79 | 72.04 | 72.35 | 1,281,435 | -1.36(-1.84%) |
May 10, 2019 | 72.96 | 73.85 | 72.32 | 73.71 | 999,317 | +0.49(+0.66%) |
May 09, 2019 | 72.97 | 73.36 | 72.45 | 73.22 | 1,260,753 | -0.20(-0.28%) |
May 08, 2019 | 73.64 | 73.88 | 73.38 | 73.43 | 1,362,387 | -0.26(-0.35%) |
May 07, 2019 | 74.15 | 74.21 | 73.22 | 73.68 | 1,472,025 | -1.03(-1.38%) |
May 06, 2019 | 74.04 | 74.81 | 73.96 | 74.71 | 949,273 | -0.26(-0.35%) |
May 03, 2019 | 74.69 | 75.06 | 74.60 | 74.98 | 704,794 | +0.59(+0.79%) |
May 02, 2019 | 74.51 | 74.74 | 74.06 | 74.39 | 1,138,062 | -0.14(-0.18%) |
May 01, 2019 | 75.26 | 75.27 | 74.53 | 74.53 | 988,834 | -0.67(-0.89%) |
Apr 30, 2019 | 74.96 | 75.30 | 74.70 | 75.19 | 790,224 | +0.38(+0.51%) |
Apr 29, 2019 | 74.72 | 74.98 | 74.68 | 74.81 | 947,261 | +0.10(+0.14%) |
Apr 26, 2019 | 74.39 | 74.71 | 74.31 | 74.71 | 1,114,596 | +0.21(+0.29%) |
Apr 25, 2019 | 74.59 | 74.68 | 74.18 | 74.49 | 848,311 | -0.42(-0.56%) |
Apr 24, 2019 | 75.05 | 75.11 | 74.77 | 74.91 | 823,708 | -0.25(-0.33%) |
Apr 23, 2019 | 74.83 | 75.19 | 74.64 | 75.16 | 1,296,614 | +0.39(+0.53%) |
Apr 22, 2019 | 74.66 | 74.90 | 74.60 | 74.77 | 876,005 | -0.07(-0.09%) |
Apr 18, 2019 | 75.13 | 75.13 | 74.65 | 74.83 | 1,178,328 | -0.14(-0.18%) |
Apr 17, 2019 | 75.25 | 75.33 | 74.88 | 74.97 | 1,016,324 | -0.05(-0.07%) |
Apr 16, 2019 | 74.83 | 75.02 | 74.77 | 75.02 | 952,417 | +0.38(+0.50%) |
Apr 15, 2019 | 74.73 | 74.75 | 74.48 | 74.65 | 784,401 | -0.03(-0.05%) |
Apr 12, 2019 | 74.61 | 74.76 | 74.42 | 74.68 | 810,349 | +0.40(+0.54%) |
Apr 11, 2019 | 74.29 | 74.39 | 74.04 | 74.28 | 754,062 | +0.09(+0.13%) |
Apr 10, 2019 | 74.08 | 74.20 | 73.98 | 74.18 | 652,690 | +0.23(+0.31%) |
Apr 09, 2019 | 74.22 | 74.22 | 73.82 | 73.95 | 1,012,344 | -0.51(-0.69%) |
Apr 08, 2019 | 74.28 | 74.47 | 74.18 | 74.47 | 980,238 | +0.13(+0.17%) |
Apr 05, 2019 | 74.16 | 74.34 | 74.02 | 74.34 | 962,765 | +0.31(+0.42%) |
Apr 04, 2019 | 73.86 | 74.05 | 73.75 | 74.03 | 767,196 | +0.24(+0.32%) |
Apr 03, 2019 | 73.98 | 74.06 | 73.58 | 73.79 | 944,268 | +0.10(+0.14%) |
Apr 02, 2019 | 73.85 | 73.90 | 73.56 | 73.69 | 924,769 | -0.17(-0.23%) |
Apr 01, 2019 | 73.50 | 73.93 | 73.24 | 73.86 | 1,251,268 | +0.74(+1.02%) |
Mar 29, 2019 | 73.08 | 73.14 | 72.74 | 73.12 | 1,791,508 | +0.38(+0.53%) |
Mar 28, 2019 | 72.75 | 72.92 | 72.30 | 72.73 | 1,275,602 | +0.16(+0.22%) |
Mar 27, 2019 | 72.86 | 73.02 | 72.22 | 72.57 | 1,374,647 | -0.29(-0.40%) |
Mar 26, 2019 | 72.50 | 73.00 | 72.49 | 72.86 | 943,688 | +0.74(+1.03%) |
Mar 25, 2019 | 72.18 | 72.43 | 71.82 | 72.12 | 3,446,231 | -0.16(-0.22%) |
Mar 22, 2019 | 73.05 | 73.17 | 72.18 | 72.28 | 3,783,302 | -1.10(-1.50%) |
Mar 21, 2019 | 72.57 | 73.53 | 72.56 | 73.38 | 876,327 | +0.62(+0.85%) |
Mar 20, 2019 | 73.19 | 73.36 | 72.69 | 72.76 | 1,020,659 | -0.53(-0.72%) |
Mar 19, 2019 | 73.69 | 73.82 | 73.03 | 73.29 | 791,088 | -0.17(-0.23%) |
Mar 18, 2019 | 73.27 | 73.50 | 73.19 | 73.46 | 841,265 | +0.25(+0.34%) |
Mar 15, 2019 | 72.92 | 73.33 | 72.88 | 73.21 | 939,834 | +0.45(+0.62%) |
Mar 14, 2019 | 72.83 | 72.95 | 72.64 | 72.76 | 801,027 | -0.09(-0.13%) |
Mar 13, 2019 | 72.66 | 73.04 | 72.57 | 72.86 | 906,129 | +0.39(+0.54%) |
Mar 12, 2019 | 72.51 | 72.69 | 72.32 | 72.47 | 777,511 | +0.05(+0.07%) |
Mar 11, 2019 | 71.68 | 72.43 | 71.62 | 72.42 | 1,142,530 | +0.80(+1.12%) |
Mar 08, 2019 | 71.34 | 71.63 | 71.12 | 71.61 | 1,422,678 | -0.13(-0.18%) |
Mar 07, 2019 | 72.09 | 72.09 | 71.51 | 71.74 | 1,195,784 | -0.42(-0.59%) |
Mar 06, 2019 | 72.60 | 72.61 | 72.06 | 72.16 | 793,286 | -0.47(-0.64%) |
Mar 05, 2019 | 72.80 | 72.80 | 72.53 | 72.63 | 695,419 | -0.15(-0.21%) |
Mar 04, 2019 | 73.25 | 73.36 | 72.12 | 72.78 | 1,225,970 | -0.25(-0.34%) |