Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.94 | 65.21 | 63.78 | 64.72 | 2,931,111 | +0.15(+0.24%) |
May 30, 2019 | 65.24 | 65.54 | 64.41 | 64.57 | 3,053,965 | -0.40(-0.61%) |
May 29, 2019 | 64.28 | 65.63 | 64.28 | 64.96 | 3,856,044 | +0.21(+0.33%) |
May 28, 2019 | 66.05 | 66.47 | 64.63 | 64.75 | 3,092,106 | -1.24(-1.87%) |
May 24, 2019 | 65.77 | 67.46 | 65.72 | 65.99 | 3,991,441 | +0.64(+0.97%) |
May 23, 2019 | 64.85 | 65.49 | 63.74 | 65.35 | 5,551,357 | -0.26(-0.40%) |
May 22, 2019 | 65.80 | 66.26 | 65.17 | 65.61 | 5,164,809 | -0.34(-0.51%) |
May 21, 2019 | 66.96 | 67.99 | 65.88 | 65.95 | 4,069,568 | -0.59(-0.88%) |
May 20, 2019 | 66.28 | 67.54 | 66.26 | 66.54 | 4,174,691 | -0.17(-0.26%) |
May 17, 2019 | 66.06 | 67.44 | 65.82 | 66.71 | 4,077,324 | -0.18(-0.27%) |
May 16, 2019 | 65.25 | 67.01 | 65.25 | 66.89 | 4,732,033 | +1.60(+2.45%) |
May 15, 2019 | 65.02 | 67.47 | 63.94 | 65.29 | 15,044,705 | -8.08(-11.01%) |
May 14, 2019 | 71.84 | 74.01 | 71.72 | 73.37 | 2,634,076 | +2.09(+2.94%) |
May 13, 2019 | 73.12 | 73.27 | 70.69 | 71.28 | 3,674,929 | -3.15(-4.23%) |
May 10, 2019 | 73.98 | 74.46 | 71.52 | 74.42 | 2,952,245 | +0.10(+0.13%) |
May 09, 2019 | 73.04 | 74.38 | 72.25 | 74.33 | 1,779,345 | +0.38(+0.51%) |
May 08, 2019 | 74.11 | 74.61 | 73.49 | 73.95 | 2,324,314 | -0.06(-0.08%) |
May 07, 2019 | 75.86 | 76.03 | 73.39 | 74.01 | 1,794,492 | -2.59(-3.38%) |
May 06, 2019 | 74.92 | 76.65 | 74.53 | 76.59 | 1,682,774 | +0.06(+0.08%) |
May 03, 2019 | 75.85 | 76.80 | 75.85 | 76.54 | 1,349,991 | +1.05(+1.39%) |
May 02, 2019 | 74.72 | 75.62 | 74.47 | 75.48 | 980,832 | +0.70(+0.94%) |
May 01, 2019 | 75.76 | 76.18 | 74.60 | 74.78 | 1,117,383 | -0.99(-1.31%) |
Apr 30, 2019 | 74.75 | 75.86 | 74.69 | 75.77 | 1,788,356 | +1.13(+1.51%) |
Apr 29, 2019 | 74.78 | 75.72 | 74.63 | 74.64 | 2,256,063 | -0.09(-0.12%) |
Apr 26, 2019 | 74.31 | 74.77 | 73.65 | 74.73 | 1,666,795 | +0.68(+0.91%) |
Apr 25, 2019 | 72.65 | 74.36 | 72.34 | 74.06 | 1,534,744 | +0.90(+1.23%) |
Apr 24, 2019 | 73.21 | 73.97 | 72.81 | 73.16 | 2,012,556 | +0.22(+0.30%) |
Apr 23, 2019 | 71.70 | 74.13 | 71.20 | 72.94 | 4,772,873 | -0.01(-0.01%) |
Apr 22, 2019 | 73.29 | 74.06 | 72.52 | 72.95 | 2,088,589 | -0.58(-0.79%) |
Apr 18, 2019 | 73.10 | 73.88 | 72.69 | 73.52 | 2,977,523 | +0.71(+0.98%) |
Apr 17, 2019 | 75.44 | 75.60 | 71.87 | 72.81 | 4,513,476 | -2.05(-2.73%) |
Apr 16, 2019 | 78.01 | 78.15 | 74.51 | 74.86 | 3,565,317 | -2.75(-3.54%) |
Apr 15, 2019 | 78.19 | 78.31 | 77.13 | 77.61 | 1,685,824 | -0.56(-0.72%) |
Apr 12, 2019 | 78.60 | 79.21 | 78.09 | 78.17 | 1,294,151 | -0.10(-0.12%) |
Apr 11, 2019 | 79.04 | 79.07 | 78.08 | 78.26 | 1,110,035 | -0.58(-0.73%) |
Apr 10, 2019 | 78.62 | 79.38 | 78.62 | 78.84 | 1,018,254 | +0.25(+0.32%) |
Apr 09, 2019 | 78.73 | 78.88 | 78.45 | 78.59 | 1,299,893 | -0.26(-0.33%) |
Apr 08, 2019 | 78.74 | 78.87 | 77.79 | 78.85 | 811,434 | +0.21(+0.27%) |
Apr 05, 2019 | 78.37 | 79.07 | 78.23 | 78.64 | 1,556,877 | +0.62(+0.79%) |
Apr 04, 2019 | 79.00 | 79.20 | 77.65 | 78.02 | 2,258,562 | -1.07(-1.35%) |
Apr 03, 2019 | 78.71 | 79.17 | 78.63 | 79.09 | 2,218,068 | +0.77(+0.99%) |
Apr 02, 2019 | 78.87 | 78.92 | 78.22 | 78.32 | 1,246,327 | -0.41(-0.51%) |
Apr 01, 2019 | 78.15 | 78.93 | 78.15 | 78.73 | 1,577,473 | +1.30(+1.68%) |
Mar 29, 2019 | 77.22 | 77.71 | 77.02 | 77.43 | 1,645,496 | +0.66(+0.85%) |
Mar 28, 2019 | 76.48 | 76.86 | 75.82 | 76.77 | 1,677,174 | +0.67(+0.89%) |
Mar 27, 2019 | 77.55 | 77.81 | 75.99 | 76.10 | 1,501,234 | -1.59(-2.05%) |
Mar 26, 2019 | 77.44 | 78.07 | 77.19 | 77.69 | 1,482,573 | +1.09(+1.42%) |
Mar 25, 2019 | 76.19 | 76.92 | 75.77 | 76.60 | 958,174 | +0.51(+0.67%) |
Mar 22, 2019 | 78.55 | 78.68 | 76.07 | 76.09 | 1,490,507 | -2.90(-3.67%) |
Mar 21, 2019 | 77.59 | 79.25 | 77.59 | 78.99 | 1,024,194 | +1.04(+1.33%) |
Mar 20, 2019 | 78.30 | 78.46 | 77.30 | 77.95 | 1,835,705 | -0.27(-0.34%) |
Mar 19, 2019 | 78.29 | 78.77 | 78.06 | 78.22 | 1,217,251 | +0.22(+0.28%) |
Mar 18, 2019 | 78.12 | 78.31 | 77.54 | 78.00 | 1,613,099 | -0.13(-0.16%) |
Mar 15, 2019 | 77.89 | 78.44 | 77.86 | 78.12 | 2,075,166 | +0.47(+0.61%) |
Mar 14, 2019 | 77.12 | 77.71 | 77.12 | 77.65 | 1,316,801 | +0.46(+0.60%) |
Mar 13, 2019 | 77.28 | 77.78 | 77.08 | 77.19 | 1,587,396 | +0.19(+0.25%) |
Mar 12, 2019 | 76.66 | 77.19 | 76.25 | 77.00 | 1,590,652 | +0.61(+0.79%) |
Mar 11, 2019 | 75.41 | 76.55 | 75.39 | 76.39 | 1,257,068 | +1.27(+1.69%) |
Mar 08, 2019 | 75.31 | 75.37 | 74.56 | 75.12 | 1,539,921 | -0.72(-0.95%) |
Mar 07, 2019 | 75.80 | 76.20 | 75.15 | 75.84 | 1,887,409 | -0.02(-0.03%) |
Mar 06, 2019 | 76.89 | 77.04 | 75.84 | 75.86 | 1,817,186 | -0.95(-1.24%) |
Mar 05, 2019 | 77.08 | 77.09 | 76.45 | 76.81 | 1,445,957 | -0.38(-0.49%) |
Mar 04, 2019 | 78.51 | 78.76 | 76.61 | 77.19 | 3,325,675 | -1.07(-1.37%) |