Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.15 | 78.88 | 77.90 | 78.28 | 1,812,500 | +0.19(+0.24%) |
May 30, 2019 | 77.27 | 78.40 | 77.27 | 78.09 | 1,173,520 | +0.96(+1.24%) |
May 29, 2019 | 75.85 | 77.31 | 75.81 | 77.13 | 1,309,807 | +0.89(+1.17%) |
May 28, 2019 | 76.78 | 77.65 | 76.18 | 76.24 | 1,817,540 | -0.24(-0.31%) |
May 24, 2019 | 77.28 | 77.86 | 76.28 | 76.48 | 1,029,100 | -0.30(-0.39%) |
May 23, 2019 | 77.24 | 77.69 | 76.13 | 76.78 | 959,454 | -1.12(-1.44%) |
May 22, 2019 | 77.28 | 78.39 | 77.03 | 77.90 | 1,179,838 | -0.08(-0.10%) |
May 21, 2019 | 77.21 | 78.20 | 76.80 | 77.98 | 1,067,093 | +1.12(+1.46%) |
May 20, 2019 | 75.95 | 77.43 | 75.80 | 76.86 | 1,230,867 | +0.47(+0.62%) |
May 17, 2019 | 75.38 | 77.25 | 75.10 | 76.39 | 997,600 | +0.45(+0.59%) |
May 16, 2019 | 75.88 | 76.36 | 75.63 | 75.94 | 1,616,277 | +0.04(+0.05%) |
May 15, 2019 | 76.63 | 77.04 | 75.84 | 75.90 | 1,639,676 | -1.28(-1.66%) |
May 14, 2019 | 76.97 | 77.57 | 76.81 | 77.18 | 1,341,356 | +0.42(+0.55%) |
May 13, 2019 | 77.80 | 77.80 | 75.95 | 76.76 | 972,067 | -2.31(-2.92%) |
May 10, 2019 | 78.50 | 79.61 | 77.39 | 79.07 | 1,459,600 | +0.54(+0.69%) |
May 09, 2019 | 77.07 | 78.78 | 77.00 | 78.53 | 772,825 | +0.82(+1.06%) |
May 08, 2019 | 77.55 | 78.09 | 77.16 | 77.71 | 1,058,361 | +0.03(+0.04%) |
May 07, 2019 | 77.75 | 78.41 | 77.06 | 77.68 | 1,024,890 | -0.63(-0.80%) |
May 06, 2019 | 77.65 | 78.66 | 77.42 | 78.31 | 776,325 | -0.31(-0.39%) |
May 03, 2019 | 78.10 | 78.79 | 77.59 | 78.62 | 905,800 | +0.38(+0.49%) |
May 02, 2019 | 78.27 | 78.72 | 76.96 | 78.24 | 2,085,476 | -0.11(-0.14%) |
May 01, 2019 | 77.94 | 79.26 | 77.73 | 78.35 | 1,912,577 | +0.49(+0.63%) |
Apr 30, 2019 | 77.24 | 78.00 | 76.68 | 77.86 | 1,900,063 | +0.54(+0.70%) |
Apr 29, 2019 | 77.70 | 78.20 | 77.20 | 77.32 | 1,380,267 | -0.65(-0.83%) |
Apr 26, 2019 | 76.28 | 77.99 | 76.08 | 77.97 | 1,165,400 | +1.64(+2.15%) |
Apr 25, 2019 | 76.92 | 77.28 | 76.33 | 76.33 | 1,037,778 | -0.96(-1.24%) |
Apr 24, 2019 | 77.39 | 77.85 | 76.75 | 77.29 | 1,087,115 | -0.05(-0.06%) |
Apr 23, 2019 | 76.10 | 77.54 | 75.81 | 77.34 | 1,916,537 | +1.64(+2.17%) |
Apr 22, 2019 | 76.91 | 76.91 | 75.55 | 75.70 | 1,167,274 | -1.30(-1.69%) |
Apr 18, 2019 | 77.29 | 77.36 | 75.81 | 77.00 | 1,438,800 | -0.42(-0.54%) |
Apr 17, 2019 | 76.70 | 78.43 | 76.12 | 77.42 | 2,672,055 | +1.48(+1.95%) |
Apr 16, 2019 | 75.20 | 76.01 | 74.99 | 75.94 | 1,312,387 | +0.91(+1.21%) |
Apr 15, 2019 | 74.45 | 75.09 | 74.13 | 75.03 | 1,092,469 | +0.45(+0.60%) |
Apr 12, 2019 | 74.09 | 74.68 | 74.05 | 74.58 | 879,200 | +0.68(+0.92%) |
Apr 11, 2019 | 74.07 | 74.63 | 73.32 | 73.90 | 1,302,426 | -0.41(-0.55%) |
Apr 10, 2019 | 73.41 | 74.36 | 72.89 | 74.31 | 1,140,861 | +1.00(+1.36%) |
Apr 09, 2019 | 72.85 | 73.73 | 72.56 | 73.31 | 1,435,314 | +0.61(+0.84%) |
Apr 08, 2019 | 72.42 | 72.98 | 71.79 | 72.70 | 1,320,504 | +0.66(+0.92%) |
Apr 05, 2019 | 72.20 | 72.40 | 71.64 | 72.04 | 1,527,100 | -0.05(-0.07%) |
Apr 04, 2019 | 71.45 | 72.19 | 71.20 | 72.09 | 1,179,078 | +0.89(+1.25%) |
Apr 03, 2019 | 70.22 | 71.74 | 70.22 | 71.20 | 2,663,314 | +1.41(+2.02%) |
Apr 02, 2019 | 69.11 | 70.70 | 68.97 | 69.79 | 2,409,716 | +0.72(+1.04%) |
Apr 01, 2019 | 71.06 | 71.24 | 68.24 | 69.07 | 3,625,912 | -0.73(-1.05%) |
Mar 29, 2019 | 66.69 | 70.99 | 65.64 | 69.80 | 8,830,400 | +6.12(+9.61%) |
Mar 28, 2019 | 64.20 | 64.82 | 63.42 | 63.68 | 3,707,397 | -0.16(-0.25%) |
Mar 27, 2019 | 63.12 | 65.06 | 63.02 | 63.84 | 3,141,240 | +0.96(+1.53%) |
Mar 26, 2019 | 61.79 | 63.33 | 61.79 | 62.88 | 2,250,467 | +1.26(+2.04%) |
Mar 25, 2019 | 61.50 | 62.64 | 61.23 | 61.62 | 1,425,060 | -0.01(-0.02%) |
Mar 22, 2019 | 62.16 | 62.62 | 61.51 | 61.63 | 1,512,600 | -0.68(-1.09%) |
Mar 21, 2019 | 60.77 | 62.52 | 60.75 | 62.31 | 1,610,484 | +1.69(+2.79%) |
Mar 20, 2019 | 59.53 | 61.23 | 59.53 | 60.62 | 2,383,713 | +1.02(+1.71%) |
Mar 19, 2019 | 60.72 | 61.14 | 59.35 | 59.60 | 1,700,857 | -0.89(-1.47%) |
Mar 18, 2019 | 61.09 | 61.16 | 60.09 | 60.49 | 1,870,161 | -0.57(-0.93%) |
Mar 15, 2019 | 60.32 | 61.16 | 60.30 | 61.06 | 2,186,100 | +0.45(+0.74%) |
Mar 14, 2019 | 60.78 | 60.97 | 59.93 | 60.61 | 1,452,197 | -0.26(-0.43%) |
Mar 13, 2019 | 61.19 | 61.58 | 60.63 | 60.87 | 1,766,812 | -0.12(-0.20%) |
Mar 12, 2019 | 59.62 | 61.72 | 59.62 | 60.99 | 3,026,598 | +1.44(+2.42%) |
Mar 11, 2019 | 58.52 | 59.75 | 58.22 | 59.55 | 1,618,948 | +1.17(+2.00%) |
Mar 08, 2019 | 59.76 | 59.79 | 58.19 | 58.38 | 1,737,700 | -1.34(-2.24%) |
Mar 07, 2019 | 60.75 | 60.78 | 59.44 | 59.72 | 1,046,398 | -1.28(-2.10%) |
Mar 06, 2019 | 61.06 | 61.69 | 60.84 | 61.00 | 1,248,051 | +0.25(+0.41%) |
Mar 05, 2019 | 60.03 | 60.91 | 59.58 | 60.75 | 1,698,675 | +0.92(+1.54%) |
Mar 04, 2019 | 61.44 | 61.62 | 59.22 | 59.83 | 2,292,731 | -1.82(-2.95%) |