Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.33 | 70.77 | 69.43 | 70.38 | 3,871,163 | +0.07(+0.09%) |
May 30, 2019 | 70.61 | 70.93 | 70.16 | 70.31 | 2,789,391 | -0.23(-0.33%) |
May 29, 2019 | 71.85 | 72.00 | 70.48 | 70.54 | 2,819,520 | -1.08(-1.50%) |
May 28, 2019 | 73.01 | 73.04 | 71.46 | 71.62 | 4,589,252 | -1.39(-1.90%) |
May 24, 2019 | 73.08 | 73.53 | 72.88 | 73.01 | 2,393,081 | -0.07(-0.10%) |
May 23, 2019 | 72.44 | 73.16 | 72.29 | 73.08 | 4,697,821 | +0.90(+1.24%) |
May 22, 2019 | 71.83 | 72.34 | 71.64 | 72.19 | 2,707,413 | +0.60(+0.84%) |
May 21, 2019 | 71.68 | 72.37 | 71.42 | 71.59 | 3,318,838 | +0.10(+0.14%) |
May 20, 2019 | 71.78 | 72.01 | 71.24 | 71.49 | 3,771,205 | -0.20(-0.28%) |
May 17, 2019 | 70.45 | 71.88 | 70.44 | 71.69 | 5,386,713 | +0.79(+1.11%) |
May 16, 2019 | 70.63 | 71.28 | 70.47 | 70.90 | 5,050,533 | +0.31(+0.44%) |
May 15, 2019 | 70.93 | 71.21 | 70.57 | 70.59 | 4,491,734 | -0.18(-0.25%) |
May 14, 2019 | 71.26 | 71.26 | 70.40 | 70.76 | 6,093,111 | -0.85(-1.18%) |
May 13, 2019 | 71.33 | 71.70 | 70.59 | 71.61 | 4,975,570 | +0.05(+0.07%) |
May 10, 2019 | 70.45 | 71.63 | 70.31 | 71.56 | 3,646,287 | +0.94(+1.34%) |
May 09, 2019 | 72.12 | 72.12 | 70.49 | 70.62 | 3,891,588 | -0.79(-1.10%) |
May 08, 2019 | 72.51 | 72.63 | 71.34 | 71.41 | 3,482,671 | -1.19(-1.64%) |
May 07, 2019 | 72.79 | 72.90 | 72.24 | 72.59 | 3,130,734 | -0.18(-0.25%) |
May 06, 2019 | 73.34 | 73.54 | 72.63 | 72.77 | 3,270,146 | -0.55(-0.75%) |
May 03, 2019 | 73.33 | 73.56 | 73.05 | 73.33 | 3,674,567 | +0.28(+0.39%) |
May 02, 2019 | 73.55 | 73.85 | 72.89 | 73.04 | 3,266,496 | -0.49(-0.66%) |
May 01, 2019 | 73.75 | 74.06 | 73.28 | 73.53 | 2,856,759 | -0.58(-0.78%) |
Apr 30, 2019 | 72.94 | 74.19 | 72.73 | 74.11 | 3,987,161 | +1.25(+1.72%) |
Apr 29, 2019 | 73.12 | 73.43 | 72.64 | 72.85 | 2,915,056 | -0.60(-0.82%) |
Apr 26, 2019 | 73.77 | 74.28 | 73.42 | 73.46 | 2,362,494 | -0.11(-0.14%) |
Apr 25, 2019 | 72.72 | 73.73 | 72.60 | 73.56 | 3,082,028 | +0.63(+0.86%) |
Apr 24, 2019 | 72.61 | 73.18 | 72.29 | 72.94 | 2,388,276 | +0.54(+0.75%) |
Apr 23, 2019 | 72.24 | 72.64 | 71.81 | 72.39 | 2,873,368 | +0.23(+0.32%) |
Apr 22, 2019 | 72.39 | 72.84 | 72.00 | 72.16 | 3,216,359 | -0.33(-0.46%) |
Apr 18, 2019 | 72.64 | 72.91 | 72.33 | 72.50 | 3,470,459 | +0.06(+0.09%) |
Apr 17, 2019 | 72.49 | 72.97 | 72.15 | 72.43 | 4,871,199 | -0.02(-0.03%) |
Apr 16, 2019 | 73.31 | 73.72 | 72.27 | 72.46 | 3,893,304 | -1.10(-1.49%) |
Apr 15, 2019 | 73.60 | 73.80 | 73.33 | 73.55 | 3,453,744 | -0.01(-0.01%) |
Apr 12, 2019 | 72.95 | 73.57 | 72.55 | 73.56 | 4,329,190 | +0.15(+0.21%) |
Apr 11, 2019 | 73.23 | 73.57 | 73.03 | 73.41 | 2,981,063 | +0.26(+0.36%) |
Apr 10, 2019 | 73.59 | 74.07 | 72.95 | 73.15 | 4,195,125 | -0.25(-0.34%) |
Apr 09, 2019 | 73.25 | 73.59 | 73.05 | 73.40 | 3,043,496 | +0.11(+0.16%) |
Apr 08, 2019 | 73.60 | 73.70 | 72.91 | 73.29 | 3,830,680 | -0.34(-0.46%) |
Apr 05, 2019 | 72.78 | 73.70 | 72.53 | 73.63 | 6,680,373 | +0.96(+1.32%) |
Apr 04, 2019 | 72.41 | 72.81 | 71.51 | 72.67 | 5,960,488 | +0.41(+0.56%) |
Apr 03, 2019 | 72.38 | 72.54 | 71.75 | 72.26 | 3,687,198 | -0.23(-0.31%) |
Apr 02, 2019 | 72.87 | 72.87 | 72.10 | 72.49 | 4,163,775 | -0.12(-0.17%) |
Apr 01, 2019 | 72.99 | 73.06 | 72.08 | 72.61 | 5,601,319 | -0.59(-0.80%) |
Mar 29, 2019 | 72.57 | 73.27 | 72.23 | 73.20 | 6,682,340 | +0.50(+0.69%) |
Mar 28, 2019 | 73.75 | 73.93 | 72.40 | 72.69 | 5,613,997 | -0.89(-1.22%) |
Mar 27, 2019 | 74.49 | 74.52 | 73.38 | 73.59 | 4,102,732 | -0.85(-1.15%) |
Mar 26, 2019 | 73.77 | 74.55 | 73.71 | 74.44 | 4,109,368 | +0.62(+0.84%) |
Mar 25, 2019 | 73.93 | 74.12 | 73.56 | 73.82 | 4,120,122 | +0.06(+0.08%) |
Mar 22, 2019 | 73.33 | 74.55 | 73.12 | 73.77 | 5,132,591 | +0.64(+0.88%) |
Mar 21, 2019 | 72.71 | 73.39 | 72.55 | 73.12 | 5,485,236 | +0.43(+0.59%) |
Mar 20, 2019 | 72.66 | 73.33 | 72.38 | 72.69 | 4,720,022 | +0.21(+0.29%) |
Mar 19, 2019 | 73.26 | 73.38 | 72.11 | 72.48 | 5,725,628 | -0.76(-1.04%) |
Mar 18, 2019 | 73.90 | 73.94 | 72.97 | 73.25 | 4,889,998 | -0.48(-0.65%) |
Mar 15, 2019 | 73.56 | 74.03 | 73.39 | 73.72 | 9,362,186 | +0.24(+0.32%) |
Mar 14, 2019 | 73.58 | 74.07 | 73.29 | 73.49 | 4,426,868 | -0.16(-0.22%) |
Mar 13, 2019 | 73.51 | 73.84 | 73.46 | 73.65 | 5,546,006 | +0.04(+0.06%) |
Mar 12, 2019 | 73.58 | 73.90 | 73.29 | 73.61 | 5,635,932 | +0.12(+0.17%) |
Mar 11, 2019 | 73.41 | 73.58 | 73.10 | 73.49 | 4,574,262 | +0.13(+0.18%) |
Mar 08, 2019 | 73.12 | 73.38 | 72.62 | 73.36 | 3,004,698 | +0.50(+0.69%) |
Mar 07, 2019 | 73.16 | 73.72 | 72.62 | 72.85 | 4,341,642 | +0.01(+0.01%) |
Mar 06, 2019 | 72.91 | 73.16 | 72.68 | 72.85 | 3,837,962 | +0.03(+0.04%) |
Mar 05, 2019 | 72.92 | 73.15 | 72.73 | 72.81 | 4,319,953 | -0.28(-0.39%) |
Mar 04, 2019 | 73.05 | 73.16 | 72.37 | 73.10 | 3,817,030 | +0.28(+0.39%) |