Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.63 | 70.07 | 68.74 | 69.68 | 3,909,941 | +0.07(+0.09%) |
May 30, 2019 | 69.91 | 70.23 | 69.46 | 69.61 | 2,817,332 | -0.23(-0.33%) |
May 29, 2019 | 71.14 | 71.28 | 69.78 | 69.84 | 2,847,764 | -1.07(-1.50%) |
May 28, 2019 | 72.28 | 72.32 | 70.75 | 70.91 | 4,635,223 | -1.38(-1.90%) |
May 24, 2019 | 72.36 | 72.81 | 72.15 | 72.28 | 2,417,052 | -0.07(-0.10%) |
May 23, 2019 | 71.72 | 72.43 | 71.58 | 72.36 | 4,744,880 | +0.89(+1.24%) |
May 22, 2019 | 71.12 | 71.63 | 70.93 | 71.47 | 2,734,534 | +0.59(+0.84%) |
May 21, 2019 | 70.97 | 71.65 | 70.71 | 70.88 | 3,352,083 | +0.10(+0.14%) |
May 20, 2019 | 71.06 | 71.30 | 70.53 | 70.78 | 3,808,981 | -0.20(-0.28%) |
May 17, 2019 | 69.75 | 71.17 | 69.74 | 70.97 | 5,440,672 | +0.78(+1.11%) |
May 16, 2019 | 69.93 | 70.57 | 69.77 | 70.19 | 5,101,125 | +0.31(+0.44%) |
May 15, 2019 | 70.22 | 70.51 | 69.87 | 69.89 | 4,536,729 | -0.18(-0.25%) |
May 14, 2019 | 70.55 | 70.55 | 69.70 | 70.06 | 6,154,146 | -0.84(-1.18%) |
May 13, 2019 | 70.62 | 70.99 | 69.89 | 70.90 | 5,025,411 | +0.05(+0.07%) |
May 10, 2019 | 69.75 | 70.92 | 69.61 | 70.85 | 3,682,813 | +0.93(+1.34%) |
May 09, 2019 | 71.41 | 71.41 | 69.79 | 69.92 | 3,930,570 | -0.78(-1.10%) |
May 08, 2019 | 71.79 | 71.91 | 70.63 | 70.70 | 3,517,557 | -1.18(-1.64%) |
May 07, 2019 | 72.07 | 72.18 | 71.53 | 71.87 | 3,162,095 | -0.18(-0.25%) |
May 06, 2019 | 72.62 | 72.81 | 71.91 | 72.05 | 3,302,904 | -0.55(-0.75%) |
May 03, 2019 | 72.61 | 72.83 | 72.33 | 72.60 | 3,711,376 | +0.28(+0.39%) |
May 02, 2019 | 72.82 | 73.12 | 72.16 | 72.32 | 3,299,216 | -0.48(-0.66%) |
May 01, 2019 | 73.02 | 73.32 | 72.55 | 72.80 | 2,885,375 | -0.57(-0.78%) |
Apr 30, 2019 | 72.22 | 73.45 | 72.01 | 73.37 | 4,027,101 | +1.24(+1.72%) |
Apr 29, 2019 | 72.40 | 72.70 | 71.92 | 72.13 | 2,944,257 | -0.60(-0.82%) |
Apr 26, 2019 | 73.03 | 73.54 | 72.70 | 72.73 | 2,386,159 | -0.10(-0.14%) |
Apr 25, 2019 | 72.00 | 73.00 | 71.88 | 72.83 | 3,112,901 | +0.62(+0.86%) |
Apr 24, 2019 | 71.89 | 72.45 | 71.57 | 72.21 | 2,412,199 | +0.54(+0.75%) |
Apr 23, 2019 | 71.52 | 71.91 | 71.09 | 71.67 | 2,902,151 | +0.23(+0.32%) |
Apr 22, 2019 | 71.67 | 72.12 | 71.29 | 71.45 | 3,248,577 | -0.33(-0.46%) |
Apr 18, 2019 | 71.92 | 72.19 | 71.61 | 71.78 | 3,505,223 | +0.06(+0.09%) |
Apr 17, 2019 | 71.77 | 72.25 | 71.43 | 71.71 | 4,919,995 | -0.02(-0.03%) |
Apr 16, 2019 | 72.58 | 72.99 | 71.55 | 71.74 | 3,932,304 | -1.09(-1.49%) |
Apr 15, 2019 | 72.87 | 73.07 | 72.60 | 72.82 | 3,488,341 | -0.01(-0.01%) |
Apr 12, 2019 | 72.23 | 72.84 | 71.83 | 72.83 | 4,372,556 | +0.15(+0.21%) |
Apr 11, 2019 | 72.50 | 72.84 | 72.31 | 72.68 | 3,010,925 | +0.26(+0.36%) |
Apr 10, 2019 | 72.86 | 73.34 | 72.23 | 72.42 | 4,237,149 | -0.25(-0.34%) |
Apr 09, 2019 | 72.52 | 72.86 | 72.32 | 72.67 | 3,073,983 | +0.11(+0.16%) |
Apr 08, 2019 | 72.87 | 72.97 | 72.19 | 72.56 | 3,869,052 | -0.34(-0.46%) |
Apr 05, 2019 | 72.06 | 72.97 | 71.81 | 72.90 | 6,747,291 | +0.95(+1.32%) |
Apr 04, 2019 | 71.69 | 72.09 | 70.80 | 71.95 | 6,020,195 | +0.40(+0.56%) |
Apr 03, 2019 | 71.67 | 71.82 | 71.04 | 71.54 | 3,724,133 | -0.23(-0.31%) |
Apr 02, 2019 | 72.15 | 72.15 | 71.38 | 71.77 | 4,205,484 | -0.12(-0.17%) |
Apr 01, 2019 | 72.27 | 72.33 | 71.37 | 71.89 | 5,657,428 | -0.58(-0.80%) |
Mar 29, 2019 | 71.85 | 72.54 | 71.51 | 72.47 | 6,749,278 | +0.50(+0.69%) |
Mar 28, 2019 | 73.02 | 73.20 | 71.68 | 71.97 | 5,670,233 | -0.89(-1.22%) |
Mar 27, 2019 | 73.75 | 73.78 | 72.65 | 72.86 | 4,143,829 | -0.85(-1.15%) |
Mar 26, 2019 | 73.03 | 73.82 | 72.98 | 73.70 | 4,150,532 | +0.61(+0.84%) |
Mar 25, 2019 | 73.20 | 73.38 | 72.83 | 73.09 | 4,161,393 | +0.06(+0.08%) |
Mar 22, 2019 | 72.60 | 73.82 | 72.40 | 73.03 | 5,184,005 | +0.64(+0.88%) |
Mar 21, 2019 | 71.99 | 72.66 | 71.83 | 72.40 | 5,540,183 | +0.43(+0.59%) |
Mar 20, 2019 | 71.94 | 72.60 | 71.67 | 71.97 | 4,767,303 | +0.21(+0.29%) |
Mar 19, 2019 | 72.53 | 72.66 | 71.39 | 71.76 | 5,782,982 | -0.76(-1.04%) |
Mar 18, 2019 | 73.16 | 73.20 | 72.25 | 72.52 | 4,938,982 | -0.48(-0.65%) |
Mar 15, 2019 | 72.83 | 73.30 | 72.66 | 72.99 | 9,455,969 | +0.23(+0.32%) |
Mar 14, 2019 | 72.85 | 73.34 | 72.57 | 72.76 | 4,471,213 | -0.16(-0.22%) |
Mar 13, 2019 | 72.78 | 73.11 | 72.73 | 72.92 | 5,601,562 | +0.04(+0.06%) |
Mar 12, 2019 | 72.85 | 73.17 | 72.56 | 72.88 | 5,692,388 | +0.12(+0.17%) |
Mar 11, 2019 | 72.68 | 72.85 | 72.37 | 72.76 | 4,620,083 | +0.13(+0.18%) |
Mar 08, 2019 | 72.40 | 72.66 | 71.90 | 72.63 | 3,034,797 | +0.50(+0.69%) |
Mar 07, 2019 | 72.44 | 72.99 | 71.90 | 72.13 | 4,385,133 | +0.01(+0.01%) |
Mar 06, 2019 | 72.19 | 72.44 | 71.96 | 72.12 | 3,876,408 | +0.03(+0.04%) |
Mar 05, 2019 | 72.20 | 72.42 | 72.01 | 72.09 | 4,363,226 | -0.28(-0.39%) |
Mar 04, 2019 | 72.33 | 72.43 | 71.65 | 72.37 | 3,855,266 | +0.28(+0.39%) |