Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.96 | 71.63 | 70.80 | 71.42 | 2,713,090 | +0.68(+0.96%) |
May 30, 2019 | 71.08 | 71.40 | 70.57 | 70.74 | 2,823,198 | -0.32(-0.46%) |
May 29, 2019 | 72.20 | 72.32 | 70.78 | 71.06 | 2,531,134 | -0.81(-1.13%) |
May 28, 2019 | 73.30 | 73.40 | 71.82 | 71.87 | 3,195,930 | -1.34(-1.83%) |
May 24, 2019 | 73.10 | 73.81 | 72.91 | 73.22 | 1,770,099 | +0.09(+0.12%) |
May 23, 2019 | 72.63 | 73.19 | 72.40 | 73.13 | 2,456,482 | +0.74(+1.02%) |
May 22, 2019 | 71.96 | 72.45 | 71.71 | 72.39 | 2,311,231 | +0.56(+0.79%) |
May 21, 2019 | 71.58 | 72.26 | 71.58 | 71.82 | 2,132,500 | +0.01(+0.01%) |
May 20, 2019 | 71.48 | 71.96 | 71.21 | 71.82 | 2,582,930 | +0.62(+0.87%) |
May 17, 2019 | 70.43 | 71.62 | 70.43 | 71.19 | 2,667,629 | +0.37(+0.53%) |
May 16, 2019 | 70.48 | 71.20 | 70.29 | 70.82 | 2,250,862 | +0.29(+0.41%) |
May 15, 2019 | 71.13 | 71.30 | 70.47 | 70.53 | 2,616,660 | -0.42(-0.60%) |
May 14, 2019 | 71.57 | 71.71 | 70.80 | 70.95 | 2,897,819 | -0.65(-0.90%) |
May 13, 2019 | 70.21 | 71.77 | 69.91 | 71.60 | 4,300,936 | +1.39(+1.98%) |
May 10, 2019 | 68.82 | 70.33 | 68.56 | 70.21 | 3,116,575 | +1.48(+2.16%) |
May 09, 2019 | 68.95 | 69.23 | 68.47 | 68.72 | 2,956,879 | -0.16(-0.23%) |
May 08, 2019 | 69.45 | 69.50 | 68.72 | 68.88 | 3,695,760 | -0.74(-1.06%) |
May 07, 2019 | 69.90 | 69.93 | 69.45 | 69.62 | 2,198,653 | -0.16(-0.24%) |
May 06, 2019 | 70.37 | 70.48 | 69.60 | 69.78 | 2,423,639 | -0.49(-0.70%) |
May 03, 2019 | 69.81 | 70.34 | 69.62 | 70.28 | 1,608,480 | +0.60(+0.86%) |
May 02, 2019 | 69.78 | 70.11 | 69.13 | 69.68 | 2,175,386 | -0.21(-0.29%) |
May 01, 2019 | 70.10 | 70.42 | 69.64 | 69.88 | 2,774,739 | -0.49(-0.70%) |
Apr 30, 2019 | 69.15 | 70.40 | 68.99 | 70.38 | 3,094,050 | +1.24(+1.80%) |
Apr 29, 2019 | 69.46 | 69.64 | 68.92 | 69.13 | 1,792,573 | -0.55(-0.79%) |
Apr 26, 2019 | 70.31 | 70.56 | 69.56 | 69.69 | 2,140,790 | -0.10(-0.14%) |
Apr 25, 2019 | 68.71 | 70.06 | 68.66 | 69.78 | 2,734,367 | +0.67(+0.96%) |
Apr 24, 2019 | 68.84 | 69.39 | 68.61 | 69.12 | 2,786,464 | +0.37(+0.54%) |
Apr 23, 2019 | 68.28 | 68.85 | 68.01 | 68.75 | 3,309,763 | +0.53(+0.77%) |
Apr 22, 2019 | 68.22 | 68.38 | 67.88 | 68.22 | 2,820,318 | -0.07(-0.10%) |
Apr 18, 2019 | 68.30 | 68.75 | 68.16 | 68.29 | 2,757,099 | -0.16(-0.23%) |
Apr 17, 2019 | 68.36 | 68.80 | 68.06 | 68.44 | 2,545,529 | +0.12(+0.18%) |
Apr 16, 2019 | 69.14 | 69.53 | 68.11 | 68.32 | 2,658,577 | -1.00(-1.44%) |
Apr 15, 2019 | 69.23 | 69.60 | 69.07 | 69.32 | 2,948,395 | +0.09(+0.13%) |
Apr 12, 2019 | 68.72 | 69.29 | 68.31 | 69.23 | 2,988,913 | +0.17(+0.25%) |
Apr 11, 2019 | 68.61 | 69.09 | 68.52 | 69.05 | 3,351,573 | +0.49(+0.71%) |
Apr 10, 2019 | 69.02 | 69.50 | 68.42 | 68.57 | 2,181,974 | -0.18(-0.26%) |
Apr 09, 2019 | 68.34 | 68.91 | 68.26 | 68.75 | 2,307,790 | +0.35(+0.51%) |
Apr 08, 2019 | 68.59 | 68.78 | 68.01 | 68.40 | 3,793,942 | -0.35(-0.50%) |
Apr 05, 2019 | 68.13 | 68.76 | 67.86 | 68.75 | 2,667,752 | +0.78(+1.15%) |
Apr 04, 2019 | 68.49 | 68.49 | 67.58 | 67.97 | 2,918,886 | -0.24(-0.35%) |
Apr 03, 2019 | 68.31 | 68.49 | 67.65 | 68.21 | 3,368,741 | -0.14(-0.20%) |
Apr 02, 2019 | 68.46 | 68.51 | 67.75 | 68.34 | 4,019,273 | +0.21(+0.31%) |
Apr 01, 2019 | 69.02 | 69.07 | 67.70 | 68.13 | 5,798,034 | -0.77(-1.11%) |
Mar 29, 2019 | 68.77 | 69.02 | 68.51 | 68.90 | 5,622,994 | -0.03(-0.05%) |
Mar 28, 2019 | 70.11 | 70.42 | 68.93 | 68.93 | 6,065,784 | -1.18(-1.69%) |
Mar 27, 2019 | 70.77 | 70.83 | 69.79 | 70.11 | 4,008,373 | -0.62(-0.87%) |
Mar 26, 2019 | 70.23 | 70.75 | 70.08 | 70.73 | 2,633,463 | +0.54(+0.77%) |
Mar 25, 2019 | 70.14 | 70.45 | 69.85 | 70.19 | 2,897,753 | +0.15(+0.21%) |
Mar 22, 2019 | 69.58 | 70.51 | 69.38 | 70.04 | 4,370,441 | +0.86(+1.25%) |
Mar 21, 2019 | 68.19 | 69.38 | 68.07 | 69.18 | 3,942,629 | +1.00(+1.47%) |
Mar 20, 2019 | 68.22 | 68.76 | 67.80 | 68.17 | 4,039,191 | +0.26(+0.38%) |
Mar 19, 2019 | 68.56 | 68.64 | 67.52 | 67.92 | 4,687,155 | -0.76(-1.10%) |
Mar 18, 2019 | 68.96 | 68.99 | 68.32 | 68.67 | 4,098,841 | -0.27(-0.39%) |
Mar 15, 2019 | 68.44 | 69.32 | 68.29 | 68.95 | 12,036,006 | +0.68(+1.00%) |
Mar 14, 2019 | 68.40 | 68.88 | 68.01 | 68.26 | 3,543,936 | -0.16(-0.24%) |
Mar 13, 2019 | 68.28 | 68.61 | 68.25 | 68.43 | 2,165,372 | +0.06(+0.08%) |
Mar 12, 2019 | 68.27 | 68.62 | 67.93 | 68.37 | 2,882,879 | +0.42(+0.62%) |
Mar 11, 2019 | 67.55 | 67.95 | 67.42 | 67.95 | 4,657,498 | +0.53(+0.79%) |
Mar 08, 2019 | 67.20 | 67.45 | 66.58 | 67.42 | 2,092,045 | +0.41(+0.61%) |
Mar 07, 2019 | 67.13 | 67.62 | 66.86 | 67.00 | 2,571,523 | +0.16(+0.23%) |
Mar 06, 2019 | 66.75 | 67.09 | 66.51 | 66.85 | 2,300,356 | +0.19(+0.28%) |
Mar 05, 2019 | 66.89 | 66.95 | 66.35 | 66.66 | 2,745,971 | -0.32(-0.48%) |
Mar 04, 2019 | 67.25 | 67.30 | 66.37 | 66.98 | 3,713,051 | +0.02(+0.02%) |