Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.86 | 72.05 | 70.45 | 71.90 | 572,800 | +0.32(+0.45%) |
May 30, 2019 | 72.04 | 72.86 | 71.12 | 71.58 | 389,696 | -0.30(-0.42%) |
May 29, 2019 | 71.25 | 72.35 | 70.52 | 71.88 | 398,317 | +0.38(+0.53%) |
May 28, 2019 | 72.44 | 72.98 | 71.45 | 71.50 | 273,210 | -0.77(-1.07%) |
May 24, 2019 | 71.51 | 72.48 | 71.51 | 72.27 | 306,700 | +0.91(+1.28%) |
May 23, 2019 | 71.65 | 72.15 | 70.74 | 71.36 | 256,574 | -0.75(-1.04%) |
May 22, 2019 | 72.33 | 73.22 | 71.54 | 72.11 | 308,793 | -0.43(-0.59%) |
May 21, 2019 | 72.52 | 73.34 | 71.95 | 72.54 | 349,298 | +0.45(+0.62%) |
May 20, 2019 | 71.17 | 72.19 | 70.36 | 72.09 | 360,076 | +0.21(+0.29%) |
May 17, 2019 | 72.37 | 73.14 | 71.49 | 71.88 | 307,000 | -1.19(-1.63%) |
May 16, 2019 | 72.48 | 74.07 | 72.24 | 73.07 | 369,375 | +0.66(+0.91%) |
May 15, 2019 | 71.04 | 72.73 | 70.64 | 72.41 | 402,005 | +0.71(+0.99%) |
May 14, 2019 | 70.29 | 72.20 | 69.84 | 71.70 | 502,702 | +1.58(+2.25%) |
May 13, 2019 | 70.15 | 70.47 | 69.48 | 70.12 | 557,577 | -1.47(-2.05%) |
May 10, 2019 | 70.88 | 71.76 | 69.61 | 71.59 | 440,900 | +0.69(+0.97%) |
May 09, 2019 | 71.34 | 71.61 | 69.77 | 70.90 | 434,368 | -0.97(-1.35%) |
May 08, 2019 | 71.93 | 72.52 | 70.26 | 71.87 | 672,439 | -0.22(-0.31%) |
May 07, 2019 | 73.97 | 74.92 | 71.53 | 72.09 | 600,638 | -2.86(-3.82%) |
May 06, 2019 | 74.05 | 75.01 | 72.25 | 74.95 | 452,035 | +0.18(+0.24%) |
May 03, 2019 | 73.08 | 75.46 | 73.08 | 74.77 | 545,200 | +2.29(+3.16%) |
May 02, 2019 | 68.13 | 72.98 | 65.43 | 72.48 | 1,053,452 | +3.93(+5.73%) |
May 01, 2019 | 65.49 | 68.69 | 64.80 | 68.55 | 1,688,431 | -0.34(-0.49%) |
Apr 30, 2019 | 69.87 | 70.30 | 68.41 | 68.89 | 1,216,475 | -0.84(-1.20%) |
Apr 29, 2019 | 70.05 | 70.84 | 69.65 | 69.73 | 602,270 | -0.59(-0.84%) |
Apr 26, 2019 | 69.19 | 70.49 | 68.53 | 70.32 | 351,500 | +0.87(+1.25%) |
Apr 25, 2019 | 69.22 | 70.15 | 68.42 | 69.45 | 565,518 | +0.32(+0.46%) |
Apr 24, 2019 | 67.86 | 69.66 | 67.45 | 69.13 | 934,363 | +1.36(+2.01%) |
Apr 23, 2019 | 66.76 | 68.99 | 66.31 | 67.77 | 1,236,988 | +1.32(+1.99%) |
Apr 22, 2019 | 66.42 | 67.45 | 66.10 | 66.45 | 462,330 | -0.54(-0.81%) |
Apr 18, 2019 | 66.99 | 67.94 | 65.66 | 66.99 | 464,200 | -0.04(-0.06%) |
Apr 17, 2019 | 69.72 | 69.99 | 66.54 | 67.03 | 1,058,616 | -2.79(-4.00%) |
Apr 16, 2019 | 69.82 | 70.74 | 69.55 | 69.82 | 579,042 | +0.17(+0.24%) |
Apr 15, 2019 | 69.20 | 70.29 | 69.03 | 69.65 | 413,048 | +0.12(+0.17%) |
Apr 12, 2019 | 69.43 | 69.58 | 68.75 | 69.53 | 667,500 | +0.17(+0.25%) |
Apr 11, 2019 | 70.09 | 70.41 | 69.11 | 69.36 | 419,711 | -0.56(-0.80%) |
Apr 10, 2019 | 69.58 | 70.91 | 69.02 | 69.92 | 939,494 | +0.33(+0.47%) |
Apr 09, 2019 | 70.61 | 70.93 | 69.48 | 69.59 | 1,154,782 | -1.38(-1.94%) |
Apr 08, 2019 | 70.58 | 71.27 | 68.37 | 70.97 | 2,150,291 | +1.28(+1.84%) |
Apr 05, 2019 | 76.01 | 76.87 | 68.30 | 69.69 | 6,526,100 | -26.94(-27.88%) |
Apr 04, 2019 | 97.49 | 97.49 | 95.49 | 96.63 | 300,294 | -0.73(-0.75%) |
Apr 03, 2019 | 97.17 | 98.76 | 96.38 | 97.36 | 363,927 | +1.04(+1.08%) |
Apr 02, 2019 | 96.85 | 96.85 | 94.97 | 96.32 | 281,228 | -0.23(-0.24%) |
Apr 01, 2019 | 98.20 | 98.97 | 95.84 | 96.55 | 301,038 | -0.70(-0.72%) |
Mar 29, 2019 | 97.57 | 98.54 | 96.88 | 97.25 | 348,800 | +0.32(+0.33%) |
Mar 28, 2019 | 96.72 | 97.95 | 96.14 | 96.93 | 214,355 | +0.28(+0.29%) |
Mar 27, 2019 | 97.92 | 99.13 | 96.31 | 96.65 | 405,962 | -1.67(-1.70%) |
Mar 26, 2019 | 96.70 | 98.93 | 96.59 | 98.32 | 467,077 | +2.10(+2.18%) |
Mar 25, 2019 | 95.50 | 96.56 | 94.81 | 96.22 | 387,477 | +0.37(+0.39%) |
Mar 22, 2019 | 97.29 | 97.56 | 95.42 | 95.85 | 396,500 | -2.37(-2.41%) |
Mar 21, 2019 | 94.94 | 98.55 | 94.78 | 98.22 | 297,095 | +2.65(+2.77%) |
Mar 20, 2019 | 95.04 | 96.24 | 93.91 | 95.57 | 206,910 | +0.28(+0.29%) |
Mar 19, 2019 | 95.51 | 96.31 | 94.50 | 95.29 | 235,362 | -0.08(-0.08%) |
Mar 18, 2019 | 96.40 | 97.39 | 94.67 | 95.37 | 372,693 | -0.47(-0.49%) |
Mar 15, 2019 | 95.90 | 97.84 | 95.40 | 95.84 | 706,800 | +0.22(+0.23%) |
Mar 14, 2019 | 95.22 | 96.32 | 94.08 | 95.62 | 224,737 | +0.21(+0.22%) |
Mar 13, 2019 | 95.08 | 96.07 | 94.04 | 95.41 | 323,342 | +0.56(+0.59%) |
Mar 12, 2019 | 94.77 | 95.05 | 93.85 | 94.85 | 280,086 | -0.02(-0.02%) |
Mar 11, 2019 | 92.74 | 95.54 | 91.78 | 94.87 | 496,872 | +2.22(+2.40%) |
Mar 08, 2019 | 91.81 | 92.81 | 91.51 | 92.65 | 325,300 | +0.32(+0.35%) |
Mar 07, 2019 | 92.15 | 93.39 | 91.11 | 92.33 | 298,277 | -0.27(-0.29%) |
Mar 06, 2019 | 94.29 | 94.35 | 92.25 | 92.60 | 406,347 | -1.90(-2.01%) |
Mar 05, 2019 | 93.79 | 94.84 | 92.85 | 94.50 | 392,029 | +0.22(+0.23%) |
Mar 04, 2019 | 95.81 | 96.57 | 93.65 | 94.28 | 694,402 | -1.74(-1.81%) |