Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.09 | 73.37 | 71.59 | 71.66 | 3,748,608 | -2.62(-3.53%) |
May 30, 2019 | 75.18 | 75.59 | 73.94 | 74.28 | 2,435,655 | -0.40(-0.54%) |
May 29, 2019 | 74.10 | 74.77 | 73.39 | 74.68 | 2,934,762 | -0.05(-0.06%) |
May 28, 2019 | 75.58 | 76.35 | 74.72 | 74.73 | 2,733,450 | -1.09(-1.44%) |
May 24, 2019 | 75.20 | 75.99 | 75.06 | 75.82 | 1,979,628 | +1.27(+1.71%) |
May 23, 2019 | 75.46 | 75.46 | 73.85 | 74.55 | 3,064,968 | -1.95(-2.55%) |
May 22, 2019 | 76.60 | 76.75 | 76.11 | 76.50 | 1,726,583 | -0.61(-0.79%) |
May 21, 2019 | 76.71 | 77.50 | 76.56 | 77.11 | 2,162,416 | +0.87(+1.14%) |
May 20, 2019 | 75.58 | 76.73 | 75.53 | 76.24 | 1,530,472 | +0.38(+0.51%) |
May 17, 2019 | 75.39 | 76.53 | 75.27 | 75.86 | 1,922,983 | -0.46(-0.60%) |
May 16, 2019 | 75.81 | 77.02 | 75.81 | 76.32 | 2,048,126 | +0.91(+1.20%) |
May 15, 2019 | 74.75 | 75.78 | 74.33 | 75.41 | 2,381,797 | -0.27(-0.36%) |
May 14, 2019 | 74.28 | 76.28 | 74.08 | 75.68 | 3,183,141 | +1.87(+2.54%) |
May 13, 2019 | 75.69 | 75.97 | 73.54 | 73.81 | 3,978,849 | -3.94(-5.07%) |
May 10, 2019 | 77.25 | 77.92 | 75.99 | 77.75 | 2,311,018 | +0.34(+0.44%) |
May 09, 2019 | 76.39 | 77.85 | 76.13 | 77.41 | 1,592,942 | +0.02(+0.03%) |
May 08, 2019 | 77.18 | 78.08 | 76.97 | 77.39 | 1,917,619 | -0.05(-0.07%) |
May 07, 2019 | 77.45 | 77.91 | 76.83 | 77.44 | 3,277,236 | -0.89(-1.14%) |
May 06, 2019 | 77.55 | 78.68 | 77.07 | 78.33 | 2,361,822 | -0.84(-1.07%) |
May 03, 2019 | 78.68 | 79.73 | 78.13 | 79.17 | 2,614,908 | +0.99(+1.27%) |
May 02, 2019 | 76.86 | 79.07 | 76.39 | 78.18 | 5,024,464 | -2.12(-2.64%) |
May 01, 2019 | 81.11 | 81.68 | 80.05 | 80.30 | 2,825,312 | -0.85(-1.05%) |
Apr 30, 2019 | 80.87 | 81.27 | 80.06 | 81.16 | 2,501,001 | +0.31(+0.39%) |
Apr 29, 2019 | 79.95 | 81.35 | 79.84 | 80.84 | 2,298,800 | +1.08(+1.36%) |
Apr 26, 2019 | 79.16 | 79.78 | 78.63 | 79.76 | 1,475,029 | +0.88(+1.12%) |
Apr 25, 2019 | 78.41 | 79.37 | 77.95 | 78.87 | 1,851,582 | -0.02(-0.02%) |
Apr 24, 2019 | 79.31 | 79.47 | 78.57 | 78.89 | 2,425,023 | -0.69(-0.87%) |
Apr 23, 2019 | 79.11 | 80.01 | 79.04 | 79.58 | 2,449,053 | +0.15(+0.19%) |
Apr 22, 2019 | 79.37 | 79.75 | 79.11 | 79.43 | 1,210,154 | -0.28(-0.36%) |
Apr 18, 2019 | 79.80 | 80.26 | 79.59 | 79.71 | 1,863,586 | -0.25(-0.32%) |
Apr 17, 2019 | 80.22 | 80.87 | 79.38 | 79.97 | 2,924,604 | +0.10(+0.12%) |
Apr 16, 2019 | 78.18 | 79.90 | 78.02 | 79.87 | 2,905,282 | +2.07(+2.65%) |
Apr 15, 2019 | 78.05 | 78.28 | 77.45 | 77.80 | 2,258,024 | -0.09(-0.12%) |
Apr 12, 2019 | 77.61 | 78.86 | 77.40 | 77.89 | 3,354,767 | +1.46(+1.91%) |
Apr 11, 2019 | 76.09 | 77.09 | 75.93 | 76.43 | 2,260,951 | +0.90(+1.19%) |
Apr 10, 2019 | 74.70 | 75.78 | 74.34 | 75.54 | 1,760,638 | +0.87(+1.16%) |
Apr 09, 2019 | 75.35 | 75.42 | 74.31 | 74.67 | 2,338,050 | -1.25(-1.65%) |
Apr 08, 2019 | 75.24 | 75.98 | 75.06 | 75.92 | 2,247,310 | +0.32(+0.43%) |
Apr 05, 2019 | 74.81 | 75.90 | 74.51 | 75.60 | 3,102,850 | +1.05(+1.41%) |
Apr 04, 2019 | 74.09 | 75.21 | 73.91 | 74.55 | 1,828,763 | +0.49(+0.66%) |
Apr 03, 2019 | 73.88 | 74.55 | 73.61 | 74.05 | 2,312,657 | +1.05(+1.44%) |
Apr 02, 2019 | 73.58 | 74.31 | 73.00 | 73.00 | 2,768,237 | -0.60(-0.81%) |
Apr 01, 2019 | 71.17 | 73.69 | 71.12 | 73.60 | 3,312,652 | +3.06(+4.34%) |
Mar 29, 2019 | 71.21 | 71.28 | 70.16 | 70.54 | 2,878,548 | +0.15(+0.21%) |
Mar 28, 2019 | 70.41 | 71.00 | 69.81 | 70.39 | 1,995,697 | +0.12(+0.17%) |
Mar 27, 2019 | 70.12 | 70.59 | 69.75 | 70.27 | 1,909,822 | +0.05(+0.08%) |
Mar 26, 2019 | 69.71 | 70.46 | 69.55 | 70.22 | 2,208,742 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.79 | 68.53 | 69.06 | 2,622,918 | -0.01(-0.01%) |
Mar 22, 2019 | 71.48 | 71.68 | 69.03 | 69.06 | 4,835,398 | -3.29(-4.54%) |
Mar 21, 2019 | 71.66 | 72.50 | 71.12 | 72.35 | 3,254,258 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.55 | 71.99 | 72.10 | 3,178,376 | -2.22(-2.99%) |
Mar 19, 2019 | 75.08 | 75.56 | 74.05 | 74.31 | 2,585,671 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.95 | 73.85 | 74.66 | 2,374,927 | +0.97(+1.32%) |
Mar 15, 2019 | 73.12 | 74.10 | 73.12 | 73.69 | 8,703,899 | +0.55(+0.75%) |
Mar 14, 2019 | 73.00 | 73.41 | 72.83 | 73.14 | 2,260,469 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.65 | 73.03 | 2,154,085 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.62 | 72.73 | 2,520,137 | +0.14(+0.19%) |
Mar 11, 2019 | 72.03 | 72.83 | 71.78 | 72.59 | 2,574,692 | +0.97(+1.35%) |
Mar 08, 2019 | 71.31 | 71.67 | 70.70 | 71.63 | 3,198,719 | -0.62(-0.86%) |
Mar 07, 2019 | 72.93 | 72.93 | 71.53 | 72.25 | 2,795,683 | -1.07(-1.46%) |
Mar 06, 2019 | 74.23 | 74.48 | 73.23 | 73.32 | 2,027,153 | -1.04(-1.40%) |
Mar 05, 2019 | 74.34 | 74.69 | 72.99 | 74.36 | 2,177,384 | +0.10(+0.13%) |
Mar 04, 2019 | 74.33 | 75.17 | 73.47 | 74.26 | 2,744,986 | +0.10(+0.13%) |