Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.04 | 72.50 | 71.53 | 71.95 | 1,235,259 | -0.65(-0.89%) |
May 30, 2019 | 72.54 | 72.99 | 72.10 | 72.60 | 1,143,363 | +0.06(+0.08%) |
May 29, 2019 | 73.47 | 73.63 | 72.52 | 72.54 | 1,105,205 | -1.45(-1.96%) |
May 28, 2019 | 74.90 | 75.37 | 73.99 | 73.99 | 784,302 | -0.31(-0.42%) |
May 24, 2019 | 74.54 | 74.94 | 73.81 | 74.30 | 693,725 | +0.14(+0.19%) |
May 23, 2019 | 74.78 | 74.85 | 73.65 | 74.16 | 1,033,897 | -1.38(-1.83%) |
May 22, 2019 | 75.98 | 76.14 | 75.24 | 75.55 | 736,814 | -0.57(-0.75%) |
May 21, 2019 | 76.46 | 76.50 | 75.70 | 76.11 | 1,309,796 | +0.41(+0.55%) |
May 20, 2019 | 75.65 | 75.88 | 75.05 | 75.70 | 708,809 | -0.54(-0.71%) |
May 17, 2019 | 76.14 | 77.22 | 75.91 | 76.24 | 862,292 | -0.56(-0.73%) |
May 16, 2019 | 75.60 | 77.05 | 75.50 | 76.80 | 645,690 | +1.44(+1.91%) |
May 15, 2019 | 74.56 | 75.64 | 74.36 | 75.37 | 563,821 | +0.39(+0.52%) |
May 14, 2019 | 74.79 | 75.39 | 74.61 | 74.98 | 601,531 | +0.63(+0.85%) |
May 13, 2019 | 73.86 | 74.51 | 73.71 | 74.34 | 1,012,633 | -0.71(-0.94%) |
May 10, 2019 | 75.48 | 75.61 | 73.84 | 75.05 | 896,893 | -0.40(-0.53%) |
May 09, 2019 | 74.71 | 75.96 | 74.71 | 75.45 | 1,024,791 | +0.08(+0.11%) |
May 08, 2019 | 74.55 | 75.78 | 74.53 | 75.37 | 909,267 | +0.67(+0.89%) |
May 07, 2019 | 74.85 | 74.95 | 74.08 | 74.70 | 1,067,715 | -0.77(-1.02%) |
May 06, 2019 | 74.98 | 75.54 | 74.51 | 75.47 | 797,250 | -0.33(-0.44%) |
May 03, 2019 | 75.40 | 76.03 | 75.32 | 75.80 | 610,488 | +0.93(+1.24%) |
May 02, 2019 | 74.72 | 75.35 | 74.46 | 74.88 | 782,352 | +0.15(+0.21%) |
May 01, 2019 | 75.46 | 75.54 | 74.65 | 74.72 | 1,168,919 | -0.63(-0.83%) |
Apr 30, 2019 | 74.58 | 75.57 | 73.64 | 75.35 | 2,008,583 | -0.92(-1.20%) |
Apr 29, 2019 | 76.67 | 76.74 | 76.07 | 76.27 | 1,013,755 | -0.58(-0.75%) |
Apr 26, 2019 | 76.19 | 76.85 | 75.98 | 76.84 | 643,487 | +0.54(+0.71%) |
Apr 25, 2019 | 75.56 | 76.42 | 75.27 | 76.30 | 1,036,834 | +0.37(+0.48%) |
Apr 24, 2019 | 76.10 | 76.60 | 75.76 | 75.93 | 977,555 | -0.58(-0.76%) |
Apr 23, 2019 | 75.95 | 76.66 | 75.67 | 76.52 | 941,804 | +0.31(+0.40%) |
Apr 22, 2019 | 75.97 | 76.28 | 75.46 | 76.21 | 886,125 | +0.15(+0.20%) |
Apr 18, 2019 | 75.80 | 76.44 | 75.59 | 76.06 | 1,033,446 | +0.41(+0.55%) |
Apr 17, 2019 | 75.63 | 76.05 | 75.38 | 75.64 | 1,578,074 | +0.81(+1.09%) |
Apr 16, 2019 | 74.77 | 75.37 | 74.49 | 74.83 | 1,043,666 | +0.29(+0.39%) |
Apr 15, 2019 | 74.46 | 74.65 | 73.99 | 74.54 | 1,139,907 | +0.23(+0.31%) |
Apr 12, 2019 | 73.50 | 74.39 | 73.38 | 74.31 | 1,619,800 | +0.96(+1.31%) |
Apr 11, 2019 | 73.39 | 73.48 | 73.01 | 73.35 | 1,390,042 | +0.02(+0.02%) |
Apr 10, 2019 | 73.51 | 73.73 | 73.24 | 73.34 | 3,236,539 | -0.01(-0.01%) |
Apr 09, 2019 | 73.51 | 73.52 | 72.93 | 73.34 | 1,095,645 | -0.61(-0.82%) |
Apr 08, 2019 | 73.26 | 73.96 | 72.95 | 73.95 | 1,093,609 | +0.76(+1.04%) |
Apr 05, 2019 | 73.47 | 73.88 | 73.00 | 73.19 | 881,255 | -0.33(-0.45%) |
Apr 04, 2019 | 73.43 | 73.58 | 72.76 | 73.52 | 2,467,548 | +0.28(+0.39%) |
Apr 03, 2019 | 73.36 | 73.73 | 72.84 | 73.24 | 3,445,618 | -0.13(-0.18%) |
Apr 02, 2019 | 73.72 | 73.72 | 72.99 | 73.37 | 889,428 | -0.27(-0.36%) |
Apr 01, 2019 | 72.88 | 73.95 | 72.55 | 73.64 | 1,323,094 | +0.97(+1.33%) |
Mar 29, 2019 | 72.91 | 73.12 | 72.27 | 72.67 | 1,105,478 | +0.19(+0.27%) |
Mar 28, 2019 | 71.53 | 72.74 | 71.53 | 72.48 | 814,479 | +1.00(+1.40%) |
Mar 27, 2019 | 70.95 | 71.79 | 70.79 | 71.48 | 994,883 | +0.43(+0.61%) |
Mar 26, 2019 | 70.34 | 71.09 | 70.26 | 71.05 | 917,576 | +1.10(+1.58%) |
Mar 25, 2019 | 70.18 | 70.98 | 69.86 | 69.94 | 2,538,987 | -0.33(-0.47%) |
Mar 22, 2019 | 70.68 | 70.77 | 70.06 | 70.27 | 752,459 | -0.94(-1.32%) |
Mar 21, 2019 | 70.13 | 71.34 | 70.06 | 71.22 | 917,821 | +0.61(+0.86%) |
Mar 20, 2019 | 70.75 | 71.15 | 70.19 | 70.61 | 932,299 | -0.38(-0.54%) |
Mar 19, 2019 | 72.42 | 72.59 | 70.80 | 70.99 | 972,867 | -0.97(-1.35%) |
Mar 18, 2019 | 71.16 | 72.00 | 71.09 | 71.96 | 823,088 | +0.84(+1.18%) |
Mar 15, 2019 | 71.27 | 71.77 | 71.00 | 71.13 | 1,014,730 | -0.01(-0.01%) |
Mar 14, 2019 | 71.73 | 71.74 | 71.01 | 71.14 | 676,459 | -0.64(-0.89%) |
Mar 13, 2019 | 71.37 | 72.04 | 71.28 | 71.78 | 1,134,030 | +0.65(+0.91%) |
Mar 12, 2019 | 71.02 | 71.18 | 70.21 | 71.13 | 873,282 | +0.16(+0.23%) |
Mar 11, 2019 | 70.19 | 71.06 | 70.12 | 70.96 | 1,019,968 | +0.75(+1.06%) |
Mar 08, 2019 | 70.29 | 70.29 | 69.41 | 70.22 | 845,423 | -0.19(-0.27%) |
Mar 07, 2019 | 69.89 | 70.88 | 69.87 | 70.40 | 1,368,858 | +0.88(+1.26%) |
Mar 06, 2019 | 69.14 | 69.74 | 68.85 | 69.53 | 1,282,661 | +0.09(+0.13%) |
Mar 05, 2019 | 69.40 | 70.33 | 69.25 | 69.44 | 1,068,764 | +0.08(+0.12%) |
Mar 04, 2019 | 68.94 | 69.93 | 68.79 | 69.36 | 1,173,486 | +0.80(+1.17%) |