Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.21 | 71.66 | 70.71 | 71.12 | 1,249,666 | -0.64(-0.89%) |
May 30, 2019 | 71.70 | 72.15 | 71.27 | 71.76 | 1,156,699 | +0.06(+0.08%) |
May 29, 2019 | 72.62 | 72.78 | 71.69 | 71.70 | 1,118,095 | -1.44(-1.96%) |
May 28, 2019 | 74.03 | 74.50 | 73.14 | 73.14 | 793,449 | -0.31(-0.42%) |
May 24, 2019 | 73.68 | 74.08 | 72.96 | 73.45 | 701,816 | +0.14(+0.19%) |
May 23, 2019 | 73.92 | 73.98 | 72.80 | 73.31 | 1,045,955 | -1.36(-1.83%) |
May 22, 2019 | 75.11 | 75.26 | 74.37 | 74.67 | 745,407 | -0.56(-0.75%) |
May 21, 2019 | 75.58 | 75.61 | 74.83 | 75.24 | 1,325,072 | +0.41(+0.55%) |
May 20, 2019 | 74.78 | 75.00 | 74.19 | 74.83 | 717,075 | -0.54(-0.71%) |
May 17, 2019 | 75.26 | 76.33 | 75.04 | 75.36 | 872,350 | -0.55(-0.73%) |
May 16, 2019 | 74.73 | 76.16 | 74.63 | 75.92 | 653,221 | +1.42(+1.91%) |
May 15, 2019 | 73.70 | 74.77 | 73.50 | 74.50 | 570,397 | +0.39(+0.52%) |
May 14, 2019 | 73.93 | 74.52 | 73.75 | 74.11 | 608,547 | +0.63(+0.85%) |
May 13, 2019 | 73.01 | 73.65 | 72.86 | 73.49 | 1,024,443 | -0.70(-0.94%) |
May 10, 2019 | 74.61 | 74.74 | 72.99 | 74.18 | 907,353 | -0.39(-0.53%) |
May 09, 2019 | 73.85 | 75.08 | 73.85 | 74.58 | 1,036,743 | +0.08(+0.11%) |
May 08, 2019 | 73.69 | 74.91 | 73.67 | 74.50 | 919,872 | +0.66(+0.89%) |
May 07, 2019 | 73.98 | 74.09 | 73.23 | 73.84 | 1,080,168 | -0.76(-1.02%) |
May 06, 2019 | 74.11 | 74.67 | 73.65 | 74.60 | 806,549 | -0.33(-0.44%) |
May 03, 2019 | 74.53 | 75.16 | 74.45 | 74.93 | 617,608 | +0.92(+1.24%) |
May 02, 2019 | 73.86 | 74.48 | 73.61 | 74.02 | 791,476 | +0.15(+0.21%) |
May 01, 2019 | 74.59 | 74.67 | 73.79 | 73.86 | 1,182,553 | -0.62(-0.83%) |
Apr 30, 2019 | 73.72 | 74.70 | 72.80 | 74.48 | 2,032,009 | -0.91(-1.20%) |
Apr 29, 2019 | 75.79 | 75.85 | 75.20 | 75.39 | 1,025,578 | -0.57(-0.75%) |
Apr 26, 2019 | 75.32 | 75.97 | 75.10 | 75.96 | 650,992 | +0.54(+0.71%) |
Apr 25, 2019 | 74.69 | 75.54 | 74.40 | 75.42 | 1,048,927 | +0.36(+0.48%) |
Apr 24, 2019 | 75.22 | 75.71 | 74.89 | 75.06 | 988,956 | -0.58(-0.76%) |
Apr 23, 2019 | 75.08 | 75.77 | 74.80 | 75.64 | 952,788 | +0.31(+0.41%) |
Apr 22, 2019 | 75.09 | 75.40 | 74.59 | 75.33 | 896,460 | +0.15(+0.20%) |
Apr 18, 2019 | 74.92 | 75.56 | 74.71 | 75.18 | 1,045,499 | +0.41(+0.55%) |
Apr 17, 2019 | 74.75 | 75.17 | 74.51 | 74.77 | 1,596,480 | +0.80(+1.09%) |
Apr 16, 2019 | 73.90 | 74.50 | 73.63 | 73.97 | 1,055,838 | +0.29(+0.39%) |
Apr 15, 2019 | 73.61 | 73.79 | 73.14 | 73.68 | 1,153,202 | +0.22(+0.31%) |
Apr 12, 2019 | 72.65 | 73.53 | 72.54 | 73.45 | 1,638,692 | +0.95(+1.31%) |
Apr 11, 2019 | 72.55 | 72.64 | 72.17 | 72.51 | 1,406,254 | +0.02(+0.02%) |
Apr 10, 2019 | 72.67 | 72.88 | 72.39 | 72.49 | 3,274,287 | -0.01(-0.01%) |
Apr 09, 2019 | 72.67 | 72.68 | 72.09 | 72.50 | 1,108,423 | -0.60(-0.82%) |
Apr 08, 2019 | 72.42 | 73.11 | 72.11 | 73.10 | 1,106,364 | +0.75(+1.04%) |
Apr 05, 2019 | 72.62 | 73.02 | 72.16 | 72.35 | 891,533 | -0.33(-0.45%) |
Apr 04, 2019 | 72.58 | 72.73 | 71.92 | 72.68 | 2,496,327 | +0.28(+0.39%) |
Apr 03, 2019 | 72.51 | 72.88 | 72.00 | 72.39 | 3,485,805 | -0.13(-0.18%) |
Apr 02, 2019 | 72.87 | 72.87 | 72.15 | 72.52 | 899,802 | -0.26(-0.36%) |
Apr 01, 2019 | 72.04 | 73.09 | 71.71 | 72.79 | 1,338,526 | +0.96(+1.33%) |
Mar 29, 2019 | 72.06 | 72.27 | 71.44 | 71.83 | 1,118,371 | +0.19(+0.27%) |
Mar 28, 2019 | 70.71 | 71.90 | 70.71 | 71.64 | 823,978 | +0.99(+1.40%) |
Mar 27, 2019 | 70.13 | 70.96 | 69.98 | 70.65 | 1,006,487 | +0.43(+0.61%) |
Mar 26, 2019 | 69.53 | 70.27 | 69.45 | 70.23 | 928,278 | +1.09(+1.58%) |
Mar 25, 2019 | 69.37 | 70.16 | 69.05 | 69.13 | 2,568,600 | -0.33(-0.47%) |
Mar 22, 2019 | 69.87 | 69.95 | 69.26 | 69.46 | 761,235 | -0.93(-1.32%) |
Mar 21, 2019 | 69.32 | 70.52 | 69.26 | 70.40 | 928,526 | +0.60(+0.86%) |
Mar 20, 2019 | 69.94 | 70.33 | 69.38 | 69.79 | 943,173 | -0.38(-0.54%) |
Mar 19, 2019 | 71.58 | 71.75 | 69.99 | 70.17 | 984,214 | -0.96(-1.35%) |
Mar 18, 2019 | 70.34 | 71.17 | 70.27 | 71.13 | 832,688 | +0.83(+1.18%) |
Mar 15, 2019 | 70.44 | 70.94 | 70.18 | 70.31 | 1,026,565 | -0.01(-0.01%) |
Mar 14, 2019 | 70.90 | 70.91 | 70.19 | 70.31 | 684,349 | -0.63(-0.89%) |
Mar 13, 2019 | 70.55 | 71.21 | 70.46 | 70.95 | 1,147,256 | +0.64(+0.91%) |
Mar 12, 2019 | 70.20 | 70.36 | 69.40 | 70.31 | 883,467 | +0.16(+0.23%) |
Mar 11, 2019 | 69.38 | 70.24 | 69.31 | 70.15 | 1,031,864 | +0.74(+1.06%) |
Mar 08, 2019 | 69.48 | 69.48 | 68.61 | 69.41 | 855,284 | -0.18(-0.27%) |
Mar 07, 2019 | 69.09 | 70.06 | 69.06 | 69.59 | 1,384,824 | +0.87(+1.26%) |
Mar 06, 2019 | 68.35 | 68.94 | 68.05 | 68.73 | 1,297,621 | +0.09(+0.13%) |
Mar 05, 2019 | 68.60 | 69.52 | 68.45 | 68.64 | 1,081,229 | +0.08(+0.12%) |
Mar 04, 2019 | 68.15 | 69.12 | 68.00 | 68.56 | 1,187,173 | +0.79(+1.17%) |