Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.03 | 61.72 | 60.84 | 61.15 | 2,768,800 | -0.84(-1.36%) |
May 30, 2019 | 62.45 | 62.83 | 61.67 | 61.99 | 1,638,352 | +0.12(+0.19%) |
May 29, 2019 | 62.69 | 62.93 | 61.44 | 61.88 | 2,466,592 | -1.46(-2.31%) |
May 28, 2019 | 64.13 | 64.79 | 63.23 | 63.34 | 2,268,968 | -0.65(-1.02%) |
May 24, 2019 | 64.22 | 64.87 | 63.70 | 63.98 | 3,465,600 | +0.39(+0.61%) |
May 23, 2019 | 62.27 | 63.82 | 62.04 | 63.59 | 4,572,828 | +0.31(+0.49%) |
May 22, 2019 | 63.00 | 63.83 | 62.81 | 63.28 | 3,394,240 | +0.05(+0.08%) |
May 21, 2019 | 61.57 | 63.49 | 61.57 | 63.24 | 4,539,692 | +2.00(+3.27%) |
May 20, 2019 | 61.88 | 62.06 | 60.66 | 61.24 | 3,181,096 | -1.29(-2.07%) |
May 17, 2019 | 62.45 | 63.49 | 62.15 | 62.53 | 5,238,800 | -0.88(-1.38%) |
May 16, 2019 | 62.80 | 63.81 | 62.60 | 63.41 | 3,152,528 | +1.23(+1.98%) |
May 15, 2019 | 61.73 | 62.51 | 61.50 | 62.17 | 3,524,452 | -0.05(-0.07%) |
May 14, 2019 | 61.88 | 63.18 | 61.62 | 62.22 | 4,685,480 | +1.24(+2.04%) |
May 13, 2019 | 64.11 | 64.53 | 60.85 | 60.98 | 6,880,192 | -5.08(-7.69%) |
May 10, 2019 | 66.45 | 66.97 | 64.56 | 66.06 | 4,614,000 | -0.80(-1.20%) |
May 09, 2019 | 65.83 | 67.17 | 64.88 | 66.86 | 4,396,216 | +0.30(+0.44%) |
May 08, 2019 | 66.42 | 67.44 | 65.45 | 66.56 | 5,329,104 | +0.14(+0.22%) |
May 07, 2019 | 67.64 | 67.79 | 65.30 | 66.42 | 6,577,836 | -1.91(-2.80%) |
May 06, 2019 | 67.00 | 68.35 | 65.50 | 68.33 | 9,350,272 | -1.28(-1.83%) |
May 03, 2019 | 65.47 | 69.61 | 62.75 | 69.60 | 23,314,400 | -8.11(-10.44%) |
May 02, 2019 | 77.31 | 78.92 | 77.09 | 77.71 | 5,669,412 | +0.10(+0.13%) |
May 01, 2019 | 78.72 | 79.06 | 77.60 | 77.61 | 3,414,880 | -0.46(-0.59%) |
Apr 30, 2019 | 78.91 | 79.02 | 76.74 | 78.07 | 5,079,748 | -1.15(-1.45%) |
Apr 29, 2019 | 80.36 | 80.71 | 79.14 | 79.22 | 2,845,852 | -0.88(-1.10%) |
Apr 26, 2019 | 79.27 | 80.56 | 79.06 | 80.10 | 2,518,000 | +0.57(+0.72%) |
Apr 25, 2019 | 80.89 | 81.15 | 78.60 | 79.53 | 2,815,696 | -1.78(-2.19%) |
Apr 24, 2019 | 80.29 | 82.06 | 80.29 | 81.31 | 3,136,600 | +1.04(+1.30%) |
Apr 23, 2019 | 80.68 | 81.50 | 78.91 | 80.27 | 4,413,868 | -1.64(-2.00%) |
Apr 22, 2019 | 80.75 | 82.12 | 80.56 | 81.90 | 2,062,168 | +1.06(+1.30%) |
Apr 18, 2019 | 82.11 | 82.33 | 80.03 | 80.84 | 3,079,200 | -1.17(-1.42%) |
Apr 17, 2019 | 82.75 | 82.82 | 81.56 | 82.01 | 2,120,800 | -0.12(-0.15%) |
Apr 16, 2019 | 82.38 | 82.63 | 81.69 | 82.14 | 2,391,588 | +0.30(+0.37%) |
Apr 15, 2019 | 81.23 | 82.31 | 81.07 | 81.83 | 2,175,708 | +0.64(+0.79%) |
Apr 12, 2019 | 81.25 | 81.62 | 80.78 | 81.19 | 1,859,600 | +0.63(+0.79%) |
Apr 11, 2019 | 81.00 | 81.00 | 79.80 | 80.56 | 2,203,200 | -0.00(-0.01%) |
Apr 10, 2019 | 79.41 | 80.75 | 79.40 | 80.56 | 2,549,696 | +1.27(+1.60%) |
Apr 09, 2019 | 78.95 | 79.83 | 78.56 | 79.30 | 1,770,584 | +0.07(+0.09%) |
Apr 08, 2019 | 77.55 | 79.27 | 76.62 | 79.22 | 2,354,680 | +1.46(+1.88%) |
Apr 05, 2019 | 78.58 | 78.98 | 77.74 | 77.77 | 3,508,000 | -0.52(-0.67%) |
Apr 04, 2019 | 80.50 | 81.00 | 77.62 | 78.29 | 3,843,232 | -2.15(-2.67%) |
Apr 03, 2019 | 80.69 | 81.25 | 79.91 | 80.44 | 3,082,344 | +0.83(+1.04%) |
Apr 02, 2019 | 79.74 | 80.22 | 79.26 | 79.61 | 2,582,396 | +0.02(+0.02%) |
Apr 01, 2019 | 79.69 | 79.85 | 78.67 | 79.59 | 3,178,512 | +0.98(+1.24%) |
Mar 29, 2019 | 78.74 | 79.06 | 77.92 | 78.61 | 2,680,000 | +0.54(+0.69%) |
Mar 28, 2019 | 78.06 | 78.80 | 77.48 | 78.08 | 2,555,904 | +0.24(+0.31%) |
Mar 27, 2019 | 77.75 | 78.52 | 76.38 | 77.83 | 3,143,280 | +0.38(+0.49%) |
Mar 26, 2019 | 76.40 | 78.57 | 76.39 | 77.45 | 3,835,940 | +2.14(+2.85%) |
Mar 25, 2019 | 74.53 | 75.60 | 73.80 | 75.31 | 2,496,900 | +0.27(+0.36%) |
Mar 22, 2019 | 78.08 | 78.72 | 74.90 | 75.04 | 4,539,200 | -3.71(-4.72%) |
Mar 21, 2019 | 76.15 | 79.17 | 75.79 | 78.75 | 6,660,296 | +4.14(+5.55%) |
Mar 20, 2019 | 74.39 | 75.00 | 73.73 | 74.61 | 2,364,252 | +0.82(+1.11%) |
Mar 19, 2019 | 75.12 | 75.19 | 73.65 | 73.80 | 3,617,856 | -1.00(-1.34%) |
Mar 18, 2019 | 74.19 | 76.24 | 73.70 | 74.80 | 4,167,896 | +0.61(+0.82%) |
Mar 15, 2019 | 73.70 | 74.90 | 73.33 | 74.19 | 4,106,000 | +1.04(+1.42%) |
Mar 14, 2019 | 72.95 | 73.49 | 72.46 | 73.15 | 2,038,968 | +0.03(+0.03%) |
Mar 13, 2019 | 72.22 | 74.00 | 71.78 | 73.13 | 4,581,952 | +1.86(+2.60%) |
Mar 12, 2019 | 70.76 | 71.82 | 70.31 | 71.27 | 2,858,900 | +0.82(+1.17%) |
Mar 11, 2019 | 68.81 | 70.88 | 68.81 | 70.45 | 2,275,364 | +1.81(+2.64%) |
Mar 08, 2019 | 67.38 | 68.83 | 66.66 | 68.64 | 2,222,400 | -0.42(-0.61%) |
Mar 07, 2019 | 68.89 | 69.50 | 67.86 | 69.06 | 2,203,420 | +0.28(+0.41%) |
Mar 06, 2019 | 69.28 | 69.75 | 67.18 | 68.78 | 3,584,944 | -0.67(-0.96%) |
Mar 05, 2019 | 71.19 | 71.31 | 69.01 | 69.44 | 4,350,956 | -1.66(-2.33%) |
Mar 04, 2019 | 72.00 | 72.44 | 69.86 | 71.10 | 3,149,768 | -0.54(-0.75%) |