Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.67 | 76.07 | 74.13 | 75.86 | 815,121 | +0.82(+1.09%) |
May 30, 2019 | 72.03 | 75.19 | 71.94 | 75.04 | 788,164 | +3.03(+4.20%) |
May 29, 2019 | 73.08 | 73.41 | 71.36 | 72.01 | 717,490 | -0.95(-1.30%) |
May 28, 2019 | 72.97 | 73.69 | 72.63 | 72.96 | 526,531 | +0.04(+0.05%) |
May 24, 2019 | 73.34 | 73.66 | 72.39 | 72.92 | 622,334 | -0.44(-0.59%) |
May 23, 2019 | 74.11 | 74.18 | 73.07 | 73.36 | 521,323 | -0.99(-1.33%) |
May 22, 2019 | 74.70 | 75.15 | 74.08 | 74.35 | 690,555 | -0.21(-0.28%) |
May 21, 2019 | 74.08 | 75.07 | 73.68 | 74.56 | 1,141,180 | +0.16(+0.22%) |
May 20, 2019 | 75.29 | 75.29 | 73.89 | 74.39 | 1,422,079 | -0.15(-0.21%) |
May 17, 2019 | 71.44 | 75.08 | 70.78 | 74.55 | 1,979,654 | +3.02(+4.22%) |
May 16, 2019 | 71.10 | 74.09 | 69.97 | 71.53 | 3,963,596 | +0.91(+1.28%) |
May 15, 2019 | 69.97 | 71.39 | 69.91 | 70.62 | 1,513,308 | +0.40(+0.57%) |
May 14, 2019 | 70.51 | 71.22 | 69.89 | 70.22 | 772,631 | -0.24(-0.33%) |
May 13, 2019 | 70.12 | 70.61 | 69.58 | 70.46 | 811,340 | -0.21(-0.30%) |
May 10, 2019 | 70.03 | 70.94 | 69.99 | 70.66 | 733,331 | +0.71(+1.01%) |
May 09, 2019 | 69.63 | 70.20 | 68.77 | 69.96 | 680,836 | +0.24(+0.34%) |
May 08, 2019 | 69.81 | 70.51 | 69.47 | 69.72 | 485,051 | -0.02(-0.03%) |
May 07, 2019 | 69.96 | 71.11 | 69.43 | 69.74 | 719,563 | -1.28(-1.80%) |
May 06, 2019 | 70.14 | 71.16 | 70.14 | 71.02 | 434,459 | +0.31(+0.44%) |
May 03, 2019 | 69.90 | 70.89 | 69.19 | 70.71 | 355,367 | +0.89(+1.27%) |
May 02, 2019 | 69.71 | 70.30 | 69.28 | 69.82 | 393,983 | +0.02(+0.03%) |
May 01, 2019 | 70.07 | 70.74 | 69.70 | 69.80 | 281,012 | -0.15(-0.21%) |
Apr 30, 2019 | 70.66 | 70.66 | 69.68 | 69.95 | 485,048 | -0.64(-0.90%) |
Apr 29, 2019 | 70.14 | 70.76 | 69.77 | 70.58 | 411,418 | +0.44(+0.62%) |
Apr 26, 2019 | 70.21 | 70.53 | 69.61 | 70.15 | 618,146 | -0.39(-0.55%) |
Apr 25, 2019 | 70.44 | 71.01 | 69.68 | 70.54 | 313,081 | +0.05(+0.08%) |
Apr 24, 2019 | 70.46 | 71.67 | 70.16 | 70.48 | 345,083 | +0.18(+0.26%) |
Apr 23, 2019 | 70.34 | 70.60 | 69.91 | 70.30 | 365,452 | +0.00(+0.00%) |
Apr 22, 2019 | 70.89 | 70.89 | 69.95 | 70.30 | 341,631 | -0.46(-0.65%) |
Apr 18, 2019 | 70.32 | 71.12 | 70.32 | 70.76 | 441,123 | +0.25(+0.35%) |
Apr 17, 2019 | 70.57 | 71.04 | 70.31 | 70.52 | 490,780 | -0.05(-0.08%) |
Apr 16, 2019 | 70.76 | 71.08 | 69.84 | 70.57 | 657,535 | -0.26(-0.37%) |
Apr 15, 2019 | 71.45 | 71.89 | 70.76 | 70.84 | 672,518 | -0.57(-0.80%) |
Apr 12, 2019 | 72.06 | 72.19 | 70.99 | 71.41 | 676,675 | -0.27(-0.38%) |
Apr 11, 2019 | 72.34 | 72.41 | 70.74 | 71.68 | 795,079 | -0.64(-0.88%) |
Apr 10, 2019 | 73.12 | 73.63 | 72.13 | 72.32 | 306,634 | -0.81(-1.10%) |
Apr 09, 2019 | 73.05 | 73.77 | 72.77 | 73.12 | 390,535 | +0.26(+0.36%) |
Apr 08, 2019 | 74.22 | 74.56 | 72.67 | 72.86 | 557,153 | -1.70(-2.28%) |
Apr 05, 2019 | 73.99 | 74.90 | 73.89 | 74.56 | 389,868 | +0.76(+1.03%) |
Apr 04, 2019 | 73.49 | 74.08 | 72.89 | 73.79 | 396,574 | +0.45(+0.62%) |
Apr 03, 2019 | 73.72 | 73.87 | 72.86 | 73.34 | 515,957 | -0.07(-0.10%) |
Apr 02, 2019 | 73.18 | 73.64 | 72.41 | 73.41 | 389,557 | +0.12(+0.16%) |
Apr 01, 2019 | 73.58 | 74.27 | 73.00 | 73.30 | 422,428 | -0.25(-0.33%) |
Mar 29, 2019 | 73.49 | 73.96 | 73.09 | 73.54 | 439,580 | +0.22(+0.30%) |
Mar 28, 2019 | 72.95 | 73.43 | 72.54 | 73.32 | 348,804 | +0.32(+0.44%) |
Mar 27, 2019 | 72.22 | 73.45 | 71.88 | 73.00 | 690,999 | +1.49(+2.08%) |
Mar 26, 2019 | 70.41 | 71.89 | 70.41 | 71.52 | 406,561 | +1.22(+1.73%) |
Mar 25, 2019 | 69.90 | 70.58 | 68.96 | 70.30 | 490,389 | +0.27(+0.39%) |
Mar 22, 2019 | 69.87 | 70.56 | 69.44 | 70.03 | 440,902 | +0.16(+0.23%) |
Mar 21, 2019 | 69.50 | 70.17 | 69.25 | 69.87 | 419,432 | +0.18(+0.26%) |
Mar 20, 2019 | 70.51 | 70.51 | 69.45 | 69.68 | 299,821 | -0.97(-1.37%) |
Mar 19, 2019 | 71.32 | 71.32 | 70.45 | 70.66 | 513,514 | -0.65(-0.92%) |
Mar 18, 2019 | 70.73 | 71.32 | 70.26 | 71.31 | 496,749 | +0.90(+1.28%) |
Mar 15, 2019 | 69.89 | 71.09 | 69.86 | 70.41 | 1,111,406 | +0.38(+0.54%) |
Mar 14, 2019 | 70.54 | 70.70 | 69.82 | 70.03 | 394,039 | -0.70(-0.99%) |
Mar 13, 2019 | 69.25 | 70.78 | 68.77 | 70.73 | 673,833 | +1.62(+2.35%) |
Mar 12, 2019 | 69.93 | 70.31 | 69.05 | 69.10 | 475,410 | -0.91(-1.30%) |
Mar 11, 2019 | 69.89 | 70.64 | 69.66 | 70.01 | 547,211 | +0.27(+0.39%) |
Mar 08, 2019 | 69.75 | 70.41 | 69.48 | 69.74 | 467,136 | -0.20(-0.29%) |
Mar 07, 2019 | 70.46 | 70.79 | 69.81 | 69.94 | 432,725 | -0.77(-1.09%) |
Mar 06, 2019 | 72.02 | 72.02 | 70.07 | 70.71 | 700,213 | -0.90(-1.25%) |
Mar 05, 2019 | 71.76 | 72.13 | 71.24 | 71.61 | 514,355 | -0.15(-0.21%) |
Mar 04, 2019 | 72.19 | 73.08 | 71.53 | 71.76 | 646,418 | -0.07(-0.10%) |