Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.35 | 74.57 | 73.79 | 74.33 | 1,842,743 | -0.39(-0.52%) |
May 30, 2019 | 74.21 | 74.85 | 73.78 | 74.72 | 2,019,138 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.71 | 74.24 | 2,047,985 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.51 | 74.49 | 74.66 | 3,010,858 | +0.00(+0.00%) |
May 24, 2019 | 74.94 | 75.34 | 74.47 | 74.66 | 1,590,211 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.14 | 74.56 | 2,248,771 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.03 | 75.28 | 75.51 | 1,348,830 | +0.03(+0.05%) |
May 21, 2019 | 75.12 | 75.61 | 74.65 | 75.47 | 1,460,359 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.07 | 73.57 | 74.65 | 1,304,772 | -0.10(-0.13%) |
May 17, 2019 | 74.62 | 75.25 | 74.32 | 74.75 | 1,930,806 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.69 | 75.07 | 1,930,671 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.69 | 1,670,315 | +0.75(+1.02%) |
May 14, 2019 | 71.90 | 73.50 | 71.86 | 72.94 | 2,442,203 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.45 | 71.86 | 2,870,632 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.25 | 71.43 | 73.17 | 1,850,587 | +0.66(+0.91%) |
May 09, 2019 | 71.70 | 72.62 | 71.59 | 72.51 | 2,464,469 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.51 | 72.40 | 1,474,399 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.63 | 71.26 | 71.79 | 2,749,782 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.82 | 1,512,492 | +0.05(+0.07%) |
May 03, 2019 | 71.58 | 72.94 | 71.44 | 72.76 | 1,873,146 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,742,814 | +0.70(+0.99%) |
May 01, 2019 | 72.67 | 72.67 | 70.45 | 70.49 | 2,595,573 | -2.01(-2.78%) |
Apr 30, 2019 | 71.99 | 72.58 | 71.24 | 72.51 | 2,537,420 | +0.60(+0.84%) |
Apr 29, 2019 | 72.01 | 72.32 | 71.81 | 71.90 | 1,741,233 | -0.15(-0.21%) |
Apr 26, 2019 | 71.86 | 72.09 | 71.36 | 72.06 | 1,182,911 | +0.48(+0.67%) |
Apr 25, 2019 | 71.76 | 71.81 | 70.94 | 71.58 | 1,824,483 | -0.21(-0.30%) |
Apr 24, 2019 | 71.94 | 72.26 | 71.64 | 71.79 | 1,645,894 | -0.09(-0.12%) |
Apr 23, 2019 | 70.01 | 71.90 | 69.94 | 71.88 | 2,224,408 | +1.69(+2.41%) |
Apr 22, 2019 | 69.94 | 70.25 | 69.82 | 70.18 | 1,256,556 | +0.02(+0.02%) |
Apr 18, 2019 | 70.62 | 70.62 | 69.75 | 70.17 | 1,424,074 | +0.03(+0.04%) |
Apr 17, 2019 | 70.34 | 70.54 | 70.10 | 70.14 | 1,373,766 | -0.03(-0.04%) |
Apr 16, 2019 | 71.07 | 71.07 | 69.97 | 70.17 | 1,467,985 | -0.67(-0.95%) |
Apr 15, 2019 | 70.67 | 70.93 | 70.46 | 70.84 | 1,041,978 | +0.18(+0.26%) |
Apr 12, 2019 | 70.21 | 70.70 | 69.88 | 70.66 | 1,174,190 | +0.70(+1.00%) |
Apr 11, 2019 | 70.00 | 70.08 | 69.66 | 69.96 | 1,654,067 | +0.18(+0.26%) |
Apr 10, 2019 | 69.38 | 69.91 | 69.38 | 69.78 | 1,135,053 | +0.34(+0.48%) |
Apr 09, 2019 | 69.26 | 69.69 | 68.89 | 69.44 | 1,568,375 | -0.06(-0.09%) |
Apr 08, 2019 | 69.43 | 69.60 | 68.77 | 69.50 | 1,707,837 | +0.07(+0.10%) |
Apr 05, 2019 | 69.38 | 69.61 | 69.08 | 69.44 | 2,350,822 | +0.29(+0.42%) |
Apr 04, 2019 | 69.88 | 69.91 | 68.84 | 69.14 | 2,177,047 | -0.58(-0.84%) |
Apr 03, 2019 | 70.03 | 70.17 | 69.33 | 69.73 | 3,428,277 | +0.05(+0.07%) |
Apr 02, 2019 | 69.57 | 69.73 | 69.14 | 69.68 | 2,819,971 | +0.08(+0.11%) |
Apr 01, 2019 | 69.44 | 69.69 | 68.87 | 69.60 | 2,050,280 | +0.63(+0.91%) |
Mar 29, 2019 | 68.50 | 69.12 | 68.08 | 68.97 | 3,184,778 | +0.99(+1.45%) |
Mar 28, 2019 | 68.29 | 68.61 | 67.60 | 67.98 | 2,539,844 | -0.18(-0.26%) |
Mar 27, 2019 | 68.17 | 69.44 | 66.84 | 68.16 | 5,019,614 | -0.72(-1.05%) |
Mar 26, 2019 | 68.20 | 68.95 | 68.07 | 68.89 | 2,918,578 | +1.17(+1.73%) |
Mar 25, 2019 | 67.20 | 67.78 | 66.99 | 67.72 | 1,876,389 | +0.26(+0.38%) |
Mar 22, 2019 | 68.19 | 68.38 | 67.42 | 67.46 | 2,863,730 | -0.93(-1.36%) |
Mar 21, 2019 | 67.23 | 68.62 | 67.15 | 68.39 | 1,925,453 | +0.94(+1.39%) |
Mar 20, 2019 | 67.89 | 68.07 | 67.21 | 67.45 | 2,088,181 | -0.58(-0.86%) |
Mar 19, 2019 | 68.51 | 68.52 | 67.70 | 68.03 | 1,792,732 | -0.18(-0.26%) |
Mar 18, 2019 | 68.18 | 68.42 | 67.65 | 68.22 | 1,444,950 | +0.08(+0.11%) |
Mar 15, 2019 | 67.92 | 68.40 | 67.80 | 68.14 | 2,983,033 | +0.21(+0.30%) |
Mar 14, 2019 | 67.46 | 67.94 | 67.19 | 67.93 | 1,822,213 | +0.62(+0.92%) |
Mar 13, 2019 | 67.14 | 67.83 | 67.03 | 67.31 | 2,144,919 | +0.46(+0.68%) |
Mar 12, 2019 | 66.82 | 67.39 | 66.71 | 66.86 | 2,235,642 | +0.19(+0.28%) |
Mar 11, 2019 | 65.88 | 66.72 | 65.81 | 66.67 | 2,008,600 | +1.01(+1.55%) |
Mar 08, 2019 | 65.21 | 65.70 | 64.59 | 65.65 | 1,837,215 | +0.12(+0.18%) |
Mar 07, 2019 | 65.97 | 66.16 | 65.38 | 65.53 | 3,022,329 | -0.53(-0.81%) |
Mar 06, 2019 | 66.31 | 66.40 | 65.86 | 66.06 | 1,989,454 | -0.16(-0.25%) |
Mar 05, 2019 | 65.90 | 66.43 | 65.75 | 66.23 | 1,926,824 | +0.44(+0.67%) |
Mar 04, 2019 | 66.88 | 67.08 | 65.08 | 65.79 | 3,091,044 | -0.80(-1.20%) |