Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.15 | 70.85 | 69.81 | 70.73 | 4,705,927 | +0.05(+0.07%) |
May 30, 2019 | 70.34 | 71.02 | 70.24 | 70.67 | 4,545,592 | +0.66(+0.94%) |
May 29, 2019 | 70.36 | 70.50 | 69.57 | 70.01 | 6,566,247 | -0.99(-1.40%) |
May 28, 2019 | 71.89 | 72.31 | 70.94 | 71.01 | 7,259,066 | -0.70(-0.98%) |
May 24, 2019 | 69.98 | 71.79 | 69.96 | 71.71 | 8,931,150 | +1.91(+2.73%) |
May 23, 2019 | 68.40 | 69.97 | 67.57 | 69.80 | 12,709,782 | +1.62(+2.37%) |
May 22, 2019 | 67.70 | 69.62 | 67.52 | 68.19 | 23,629,354 | +4.92(+7.78%) |
May 21, 2019 | 62.65 | 64.13 | 62.16 | 63.26 | 8,758,168 | -0.11(-0.17%) |
May 20, 2019 | 62.79 | 63.58 | 62.51 | 63.37 | 6,540,806 | +1.05(+1.68%) |
May 17, 2019 | 61.66 | 62.94 | 61.62 | 62.32 | 4,426,445 | +0.10(+0.16%) |
May 16, 2019 | 62.85 | 63.24 | 62.08 | 62.22 | 5,090,414 | -0.03(-0.04%) |
May 15, 2019 | 62.37 | 62.61 | 61.77 | 62.25 | 6,345,475 | -0.40(-0.63%) |
May 14, 2019 | 62.39 | 63.09 | 61.57 | 62.65 | 9,171,593 | +0.19(+0.31%) |
May 13, 2019 | 63.86 | 64.06 | 62.18 | 62.45 | 6,949,319 | -2.58(-3.97%) |
May 10, 2019 | 65.05 | 65.42 | 63.89 | 65.03 | 5,968,718 | -0.40(-0.61%) |
May 09, 2019 | 65.30 | 65.83 | 64.67 | 65.43 | 5,220,556 | -0.27(-0.41%) |
May 08, 2019 | 65.45 | 66.03 | 64.73 | 65.70 | 4,588,292 | +0.32(+0.49%) |
May 07, 2019 | 65.74 | 66.06 | 64.88 | 65.38 | 5,092,672 | -0.82(-1.24%) |
May 06, 2019 | 65.35 | 66.35 | 65.13 | 66.20 | 4,600,921 | +0.03(+0.05%) |
May 03, 2019 | 66.19 | 67.09 | 65.62 | 66.16 | 6,627,867 | -0.42(-0.63%) |
May 02, 2019 | 66.29 | 67.09 | 65.99 | 66.58 | 5,113,206 | +0.65(+0.99%) |
May 01, 2019 | 67.79 | 67.99 | 65.89 | 65.93 | 6,270,029 | -1.52(-2.26%) |
Apr 30, 2019 | 68.01 | 68.08 | 67.10 | 67.45 | 6,127,790 | -0.33(-0.49%) |
Apr 29, 2019 | 68.33 | 68.38 | 67.06 | 67.79 | 10,440,670 | +0.59(+0.88%) |
Apr 26, 2019 | 67.19 | 68.27 | 65.11 | 67.19 | 14,177,830 | -4.03(-5.65%) |
Apr 25, 2019 | 72.13 | 72.13 | 71.14 | 71.22 | 4,357,535 | -0.99(-1.38%) |
Apr 24, 2019 | 71.16 | 72.61 | 71.16 | 72.21 | 3,052,943 | +0.63(+0.88%) |
Apr 23, 2019 | 71.13 | 71.67 | 69.95 | 71.58 | 7,160,214 | +0.12(+0.17%) |
Apr 22, 2019 | 72.46 | 72.88 | 71.38 | 71.46 | 3,823,455 | -1.08(-1.49%) |
Apr 18, 2019 | 72.11 | 72.73 | 71.83 | 72.54 | 3,630,193 | +0.51(+0.70%) |
Apr 17, 2019 | 71.79 | 72.66 | 71.71 | 72.04 | 3,494,816 | +0.62(+0.87%) |
Apr 16, 2019 | 71.78 | 71.85 | 71.14 | 71.42 | 3,057,153 | -0.01(-0.01%) |
Apr 15, 2019 | 70.43 | 71.56 | 70.30 | 71.43 | 3,794,760 | +1.09(+1.55%) |
Apr 12, 2019 | 70.57 | 71.01 | 70.09 | 70.34 | 4,036,839 | +0.24(+0.35%) |
Apr 11, 2019 | 70.31 | 70.64 | 69.82 | 70.09 | 3,016,126 | -0.26(-0.37%) |
Apr 10, 2019 | 70.51 | 70.93 | 69.91 | 70.36 | 2,599,894 | +0.08(+0.11%) |
Apr 09, 2019 | 70.73 | 70.90 | 70.02 | 70.28 | 5,582,336 | -1.11(-1.55%) |
Apr 08, 2019 | 70.49 | 71.64 | 70.45 | 71.38 | 5,289,944 | +0.86(+1.22%) |
Apr 05, 2019 | 70.63 | 71.07 | 70.22 | 70.52 | 4,860,229 | -0.38(-0.54%) |
Apr 04, 2019 | 68.99 | 71.06 | 68.97 | 70.90 | 5,045,500 | +1.80(+2.61%) |
Apr 03, 2019 | 69.48 | 69.58 | 69.00 | 69.10 | 3,732,313 | -0.13(-0.19%) |
Apr 02, 2019 | 69.35 | 69.93 | 69.14 | 69.23 | 3,338,963 | -0.44(-0.64%) |
Apr 01, 2019 | 70.23 | 70.23 | 69.09 | 69.68 | 5,433,276 | -0.25(-0.36%) |
Mar 29, 2019 | 70.35 | 70.37 | 69.57 | 69.93 | 4,460,815 | -0.05(-0.07%) |
Mar 28, 2019 | 69.78 | 71.06 | 69.59 | 69.98 | 6,191,049 | +0.44(+0.63%) |
Mar 27, 2019 | 69.42 | 70.26 | 69.31 | 69.55 | 4,142,625 | +0.16(+0.23%) |
Mar 26, 2019 | 68.97 | 69.73 | 68.87 | 69.39 | 4,010,032 | +0.97(+1.41%) |
Mar 25, 2019 | 68.23 | 69.07 | 68.00 | 68.42 | 3,341,532 | +0.18(+0.27%) |
Mar 22, 2019 | 68.96 | 69.34 | 68.18 | 68.24 | 3,643,507 | -1.02(-1.47%) |
Mar 21, 2019 | 68.13 | 69.64 | 68.13 | 69.26 | 6,108,458 | +1.70(+2.51%) |
Mar 20, 2019 | 68.33 | 68.35 | 67.44 | 67.56 | 4,964,294 | -0.80(-1.17%) |
Mar 19, 2019 | 68.25 | 68.63 | 67.97 | 68.36 | 4,811,303 | +0.51(+0.74%) |
Mar 18, 2019 | 67.02 | 67.97 | 67.02 | 67.86 | 4,503,404 | +1.06(+1.59%) |
Mar 15, 2019 | 66.85 | 66.98 | 66.28 | 66.79 | 6,053,422 | +0.15(+0.22%) |
Mar 14, 2019 | 66.79 | 66.91 | 66.26 | 66.64 | 4,337,844 | -0.55(-0.82%) |
Mar 13, 2019 | 66.44 | 67.41 | 66.37 | 67.19 | 4,357,512 | +0.82(+1.23%) |
Mar 12, 2019 | 66.60 | 66.65 | 66.02 | 66.37 | 4,184,885 | -0.08(-0.12%) |
Mar 11, 2019 | 66.06 | 66.48 | 65.73 | 66.45 | 3,942,817 | +0.40(+0.61%) |
Mar 08, 2019 | 66.11 | 66.17 | 65.16 | 66.05 | 5,258,840 | -0.31(-0.47%) |
Mar 07, 2019 | 66.50 | 67.08 | 65.80 | 66.37 | 6,447,555 | -0.64(-0.95%) |
Mar 06, 2019 | 66.93 | 67.47 | 66.33 | 67.00 | 9,006,908 | +0.78(+1.18%) |
Mar 05, 2019 | 66.64 | 66.70 | 64.58 | 66.22 | 19,525,064 | +2.90(+4.58%) |
Mar 04, 2019 | 64.00 | 64.45 | 63.12 | 63.32 | 8,445,002 | -0.24(-0.37%) |