Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.13 | 70.80 | 69.13 | 70.57 | 2,165,564 | +0.74(+1.07%) |
May 30, 2019 | 70.75 | 71.10 | 69.03 | 69.82 | 1,580,503 | -0.80(-1.13%) |
May 29, 2019 | 69.96 | 70.90 | 69.12 | 70.62 | 1,422,057 | +0.60(+0.86%) |
May 28, 2019 | 70.74 | 70.74 | 69.60 | 70.02 | 2,250,397 | -0.63(-0.89%) |
May 24, 2019 | 71.78 | 72.01 | 70.43 | 70.65 | 1,640,056 | -0.90(-1.26%) |
May 23, 2019 | 71.47 | 72.34 | 71.04 | 71.55 | 1,740,983 | -0.39(-0.54%) |
May 22, 2019 | 72.11 | 72.34 | 70.96 | 71.94 | 852,584 | -0.63(-0.87%) |
May 21, 2019 | 72.83 | 73.33 | 72.47 | 72.57 | 810,996 | +0.09(+0.12%) |
May 20, 2019 | 72.52 | 73.05 | 72.22 | 72.48 | 1,138,851 | -0.38(-0.52%) |
May 17, 2019 | 72.84 | 73.77 | 72.45 | 72.86 | 912,784 | -0.61(-0.83%) |
May 16, 2019 | 72.84 | 74.13 | 72.50 | 73.47 | 1,840,995 | +0.93(+1.28%) |
May 15, 2019 | 71.79 | 72.68 | 71.44 | 72.54 | 1,033,023 | +0.42(+0.58%) |
May 14, 2019 | 71.27 | 72.78 | 71.19 | 72.13 | 1,172,304 | +1.19(+1.67%) |
May 13, 2019 | 71.27 | 72.07 | 70.67 | 70.94 | 1,566,570 | -1.49(-2.06%) |
May 10, 2019 | 73.16 | 73.16 | 71.35 | 72.43 | 1,522,473 | -0.84(-1.15%) |
May 09, 2019 | 73.62 | 74.34 | 72.95 | 73.27 | 2,012,508 | -0.51(-0.70%) |
May 08, 2019 | 73.23 | 74.85 | 72.69 | 73.78 | 2,276,978 | +0.63(+0.86%) |
May 07, 2019 | 73.26 | 73.68 | 72.74 | 73.15 | 1,996,198 | -0.58(-0.79%) |
May 06, 2019 | 73.39 | 74.41 | 72.80 | 73.74 | 1,291,963 | -0.61(-0.82%) |
May 03, 2019 | 74.66 | 75.30 | 73.70 | 74.35 | 1,888,422 | +0.43(+0.58%) |
May 02, 2019 | 71.82 | 75.02 | 71.53 | 73.93 | 4,209,783 | +2.38(+3.33%) |
May 01, 2019 | 69.67 | 73.05 | 68.87 | 71.54 | 5,908,031 | -0.24(-0.33%) |
Apr 30, 2019 | 72.19 | 72.77 | 71.74 | 71.78 | 3,288,637 | -0.10(-0.14%) |
Apr 29, 2019 | 77.49 | 77.49 | 71.75 | 71.88 | 4,291,690 | -5.89(-7.58%) |
Apr 26, 2019 | 78.61 | 78.82 | 77.53 | 77.77 | 2,136,112 | -0.73(-0.93%) |
Apr 25, 2019 | 80.89 | 80.89 | 77.88 | 78.50 | 1,196,013 | -2.52(-3.11%) |
Apr 24, 2019 | 80.33 | 81.49 | 80.33 | 81.02 | 1,027,874 | +0.61(+0.76%) |
Apr 23, 2019 | 80.28 | 81.02 | 79.95 | 80.40 | 1,051,862 | +0.51(+0.63%) |
Apr 22, 2019 | 79.39 | 79.96 | 79.13 | 79.90 | 723,915 | +0.15(+0.19%) |
Apr 18, 2019 | 79.55 | 80.54 | 79.14 | 79.75 | 858,394 | +0.46(+0.58%) |
Apr 17, 2019 | 79.85 | 79.88 | 79.16 | 79.29 | 984,843 | -0.04(-0.06%) |
Apr 16, 2019 | 77.74 | 79.65 | 77.54 | 79.33 | 2,109,215 | -1.21(-1.50%) |
Apr 15, 2019 | 80.59 | 81.08 | 79.93 | 80.54 | 1,067,749 | +0.08(+0.10%) |
Apr 12, 2019 | 79.76 | 80.62 | 79.49 | 80.46 | 917,636 | +0.99(+1.25%) |
Apr 11, 2019 | 78.83 | 79.64 | 78.66 | 79.46 | 983,249 | +1.19(+1.52%) |
Apr 10, 2019 | 78.96 | 78.96 | 77.80 | 78.28 | 858,321 | -0.80(-1.01%) |
Apr 09, 2019 | 79.01 | 79.25 | 78.38 | 79.07 | 759,548 | -0.35(-0.44%) |
Apr 08, 2019 | 79.19 | 79.76 | 78.92 | 79.42 | 704,315 | +0.14(+0.18%) |
Apr 05, 2019 | 79.15 | 79.69 | 78.89 | 79.28 | 537,244 | +0.20(+0.26%) |
Apr 04, 2019 | 78.84 | 80.05 | 78.80 | 79.07 | 743,957 | +0.47(+0.60%) |
Apr 03, 2019 | 78.83 | 80.05 | 78.43 | 78.61 | 1,329,437 | +0.19(+0.24%) |
Apr 02, 2019 | 78.51 | 78.81 | 77.96 | 78.42 | 1,431,480 | +0.17(+0.22%) |
Apr 01, 2019 | 77.65 | 78.40 | 77.28 | 78.25 | 784,809 | +1.16(+1.51%) |
Mar 29, 2019 | 76.70 | 77.14 | 76.52 | 77.09 | 1,436,826 | +0.63(+0.82%) |
Mar 28, 2019 | 76.12 | 76.97 | 75.97 | 76.46 | 1,027,253 | +0.41(+0.54%) |
Mar 27, 2019 | 75.86 | 76.58 | 75.37 | 76.05 | 1,035,550 | +0.25(+0.33%) |
Mar 26, 2019 | 74.36 | 75.89 | 73.70 | 75.80 | 1,856,840 | +1.87(+2.53%) |
Mar 25, 2019 | 74.94 | 75.19 | 73.51 | 73.93 | 1,827,003 | -1.11(-1.48%) |
Mar 22, 2019 | 77.05 | 77.05 | 75.01 | 75.04 | 1,235,514 | -2.30(-2.98%) |
Mar 21, 2019 | 76.63 | 77.54 | 76.25 | 77.35 | 861,574 | +0.57(+0.74%) |
Mar 20, 2019 | 77.90 | 78.54 | 76.61 | 76.78 | 853,163 | -1.48(-1.89%) |
Mar 19, 2019 | 79.88 | 79.94 | 78.03 | 78.26 | 1,084,573 | -1.58(-1.98%) |
Mar 18, 2019 | 78.86 | 79.84 | 78.72 | 79.84 | 746,610 | +0.97(+1.22%) |
Mar 15, 2019 | 79.17 | 79.87 | 78.60 | 78.87 | 1,454,316 | -0.30(-0.38%) |
Mar 14, 2019 | 79.23 | 79.62 | 78.65 | 79.17 | 846,842 | +0.23(+0.29%) |
Mar 13, 2019 | 78.87 | 79.59 | 78.29 | 78.94 | 829,662 | +0.29(+0.37%) |
Mar 12, 2019 | 78.94 | 79.49 | 78.18 | 78.65 | 668,377 | -0.11(-0.13%) |
Mar 11, 2019 | 77.39 | 78.79 | 77.25 | 78.76 | 876,831 | +1.27(+1.64%) |
Mar 08, 2019 | 77.05 | 77.62 | 76.35 | 77.49 | 636,207 | -0.03(-0.03%) |
Mar 07, 2019 | 77.70 | 78.16 | 76.98 | 77.52 | 1,083,518 | -0.46(-0.59%) |
Mar 06, 2019 | 78.86 | 79.15 | 77.56 | 77.98 | 1,008,400 | -0.74(-0.95%) |
Mar 05, 2019 | 78.78 | 78.98 | 77.95 | 78.72 | 1,019,080 | +0.08(+0.10%) |
Mar 04, 2019 | 80.11 | 80.76 | 78.45 | 78.64 | 1,598,252 | -1.29(-1.62%) |