Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.81 | 69.35 | 68.11 | 69.05 | 3,089,192 | -0.72(-1.03%) |
May 30, 2019 | 69.08 | 69.85 | 68.35 | 69.77 | 2,506,682 | +0.42(+0.61%) |
May 29, 2019 | 69.16 | 69.92 | 68.46 | 69.35 | 2,890,807 | -0.44(-0.63%) |
May 28, 2019 | 71.26 | 71.29 | 69.73 | 69.79 | 3,152,256 | -1.09(-1.53%) |
May 24, 2019 | 71.64 | 71.85 | 70.24 | 70.88 | 3,136,503 | -0.04(-0.06%) |
May 23, 2019 | 71.69 | 72.41 | 70.44 | 70.92 | 3,749,193 | -0.82(-1.14%) |
May 22, 2019 | 68.06 | 71.92 | 67.87 | 71.73 | 6,060,257 | -1.41(-1.92%) |
May 21, 2019 | 72.23 | 73.62 | 71.69 | 73.14 | 3,301,796 | +1.18(+1.64%) |
May 20, 2019 | 71.58 | 72.33 | 71.22 | 71.96 | 2,395,747 | -0.15(-0.21%) |
May 17, 2019 | 72.21 | 72.81 | 71.92 | 72.11 | 2,049,680 | -0.40(-0.55%) |
May 16, 2019 | 72.27 | 73.19 | 72.14 | 72.50 | 1,850,324 | +0.48(+0.66%) |
May 15, 2019 | 71.19 | 72.38 | 70.90 | 72.03 | 1,672,788 | +0.28(+0.39%) |
May 14, 2019 | 71.77 | 72.14 | 70.78 | 71.75 | 2,557,835 | +0.18(+0.26%) |
May 13, 2019 | 72.46 | 72.84 | 71.37 | 71.57 | 2,703,515 | -2.22(-3.00%) |
May 10, 2019 | 74.39 | 74.50 | 72.34 | 73.78 | 2,345,982 | -0.90(-1.20%) |
May 09, 2019 | 74.23 | 74.86 | 73.40 | 74.68 | 1,742,139 | +0.25(+0.34%) |
May 08, 2019 | 74.40 | 74.97 | 73.93 | 74.43 | 1,763,173 | +0.06(+0.09%) |
May 07, 2019 | 73.95 | 74.74 | 73.79 | 74.36 | 2,042,135 | -0.17(-0.23%) |
May 06, 2019 | 74.64 | 74.76 | 74.03 | 74.54 | 2,435,918 | -1.20(-1.58%) |
May 03, 2019 | 75.04 | 75.78 | 74.87 | 75.74 | 2,078,139 | +1.18(+1.58%) |
May 02, 2019 | 74.23 | 74.85 | 73.84 | 74.56 | 2,564,396 | +0.70(+0.95%) |
May 01, 2019 | 74.95 | 75.05 | 73.84 | 73.86 | 1,373,364 | -1.11(-1.48%) |
Apr 30, 2019 | 74.72 | 75.07 | 74.34 | 74.97 | 2,263,634 | -0.06(-0.08%) |
Apr 29, 2019 | 74.85 | 75.35 | 74.54 | 75.04 | 1,978,560 | -0.02(-0.03%) |
Apr 26, 2019 | 74.98 | 75.11 | 73.87 | 75.06 | 1,526,840 | +0.40(+0.54%) |
Apr 25, 2019 | 75.24 | 75.37 | 74.23 | 74.66 | 1,952,494 | -0.57(-0.76%) |
Apr 24, 2019 | 75.22 | 75.66 | 74.66 | 75.23 | 1,901,694 | +0.11(+0.15%) |
Apr 23, 2019 | 75.32 | 75.47 | 74.47 | 75.12 | 2,409,353 | -0.21(-0.27%) |
Apr 22, 2019 | 75.49 | 76.17 | 75.03 | 75.32 | 2,152,390 | -0.56(-0.73%) |
Apr 18, 2019 | 75.69 | 76.39 | 75.09 | 75.88 | 2,964,651 | +0.04(+0.05%) |
Apr 17, 2019 | 74.18 | 75.99 | 74.18 | 75.84 | 6,650,721 | +1.73(+2.34%) |
Apr 16, 2019 | 72.42 | 74.33 | 72.29 | 74.11 | 6,739,736 | +1.68(+2.32%) |
Apr 15, 2019 | 72.16 | 72.58 | 72.03 | 72.42 | 1,804,659 | +0.39(+0.54%) |
Apr 12, 2019 | 71.03 | 72.08 | 70.92 | 72.03 | 2,168,176 | +1.12(+1.58%) |
Apr 11, 2019 | 71.19 | 71.41 | 70.59 | 70.92 | 1,377,304 | -0.04(-0.06%) |
Apr 10, 2019 | 70.49 | 71.03 | 70.41 | 70.95 | 1,749,576 | +0.52(+0.74%) |
Apr 09, 2019 | 70.97 | 71.37 | 70.26 | 70.43 | 2,046,793 | -0.91(-1.27%) |
Apr 08, 2019 | 71.09 | 71.70 | 70.57 | 71.34 | 2,581,330 | +0.52(+0.74%) |
Apr 05, 2019 | 71.18 | 71.43 | 70.57 | 70.81 | 2,389,677 | -0.30(-0.42%) |
Apr 04, 2019 | 69.65 | 71.15 | 69.46 | 71.11 | 1,736,876 | +1.67(+2.40%) |
Apr 03, 2019 | 69.33 | 69.49 | 68.98 | 69.45 | 1,861,354 | +0.52(+0.76%) |
Apr 02, 2019 | 69.00 | 69.47 | 68.53 | 68.92 | 2,159,263 | -0.43(-0.62%) |
Apr 01, 2019 | 69.59 | 69.62 | 68.89 | 69.35 | 2,120,796 | +0.33(+0.48%) |
Mar 29, 2019 | 69.31 | 69.64 | 68.68 | 69.02 | 1,893,533 | -0.20(-0.29%) |
Mar 28, 2019 | 69.38 | 70.25 | 68.92 | 69.22 | 2,021,759 | +1.46(+2.16%) |
Mar 27, 2019 | 67.79 | 68.16 | 67.18 | 67.75 | 1,493,694 | +0.25(+0.36%) |
Mar 26, 2019 | 67.73 | 68.00 | 67.14 | 67.51 | 1,346,015 | +0.40(+0.59%) |
Mar 25, 2019 | 66.52 | 67.23 | 66.17 | 67.11 | 1,725,833 | +0.63(+0.94%) |
Mar 22, 2019 | 67.64 | 67.84 | 66.48 | 66.48 | 1,843,667 | -1.68(-2.47%) |
Mar 21, 2019 | 67.48 | 68.36 | 67.29 | 68.17 | 1,419,261 | +0.73(+1.08%) |
Mar 20, 2019 | 68.57 | 68.69 | 67.18 | 67.44 | 2,360,940 | -1.26(-1.84%) |
Mar 19, 2019 | 68.53 | 69.11 | 68.18 | 68.70 | 2,669,942 | +0.36(+0.52%) |
Mar 18, 2019 | 67.54 | 68.37 | 67.21 | 68.34 | 2,693,772 | +1.02(+1.51%) |
Mar 15, 2019 | 67.44 | 67.79 | 66.65 | 67.33 | 5,560,972 | -0.13(-0.19%) |
Mar 14, 2019 | 67.60 | 67.71 | 66.98 | 67.45 | 1,512,969 | -0.09(-0.13%) |
Mar 13, 2019 | 67.48 | 68.12 | 67.11 | 67.54 | 2,448,804 | +0.21(+0.32%) |
Mar 12, 2019 | 67.82 | 68.03 | 67.09 | 67.33 | 1,786,278 | -0.27(-0.40%) |
Mar 11, 2019 | 67.00 | 67.77 | 66.95 | 67.60 | 2,366,976 | +0.72(+1.08%) |
Mar 08, 2019 | 67.08 | 67.46 | 65.73 | 66.87 | 2,183,916 | -0.63(-0.93%) |
Mar 07, 2019 | 67.44 | 67.53 | 66.91 | 67.50 | 2,495,849 | +0.09(+0.13%) |
Mar 06, 2019 | 67.69 | 68.08 | 67.12 | 67.41 | 1,131,183 | -0.09(-0.13%) |
Mar 05, 2019 | 67.99 | 68.32 | 67.47 | 67.50 | 1,504,436 | -0.27(-0.40%) |
Mar 04, 2019 | 69.02 | 69.13 | 67.59 | 67.77 | 1,582,249 | -1.13(-1.64%) |