Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.67 | 74.10 | 72.16 | 72.32 | 5,227,594 | -2.55(-3.41%) |
May 30, 2019 | 74.88 | 75.40 | 73.87 | 74.87 | 4,175,195 | -0.10(-0.13%) |
May 29, 2019 | 74.66 | 75.48 | 74.14 | 74.97 | 3,595,710 | +0.22(+0.29%) |
May 28, 2019 | 76.36 | 76.79 | 74.73 | 74.75 | 5,474,992 | -1.34(-1.76%) |
May 24, 2019 | 75.33 | 76.27 | 74.47 | 76.09 | 3,635,055 | +1.24(+1.66%) |
May 23, 2019 | 75.09 | 75.82 | 74.10 | 74.85 | 3,947,283 | -0.33(-0.45%) |
May 22, 2019 | 75.32 | 75.95 | 74.98 | 75.18 | 3,338,299 | -0.79(-1.04%) |
May 21, 2019 | 76.97 | 77.09 | 75.61 | 75.97 | 6,437,374 | -1.12(-1.46%) |
May 20, 2019 | 78.65 | 79.69 | 74.56 | 77.09 | 20,414,678 | +2.88(+3.87%) |
May 17, 2019 | 74.24 | 75.15 | 73.87 | 74.22 | 3,675,066 | -0.01(-0.01%) |
May 16, 2019 | 73.34 | 75.95 | 73.12 | 74.23 | 5,023,179 | +0.74(+1.01%) |
May 15, 2019 | 72.25 | 73.64 | 71.93 | 73.49 | 3,857,195 | +1.01(+1.40%) |
May 14, 2019 | 72.30 | 72.74 | 71.92 | 72.48 | 2,956,993 | +0.18(+0.25%) |
May 13, 2019 | 73.24 | 73.60 | 72.13 | 72.30 | 3,530,750 | -1.78(-2.41%) |
May 10, 2019 | 72.87 | 74.17 | 72.42 | 74.08 | 3,412,656 | +0.97(+1.32%) |
May 09, 2019 | 71.19 | 73.26 | 71.15 | 73.12 | 3,370,865 | +1.60(+2.23%) |
May 08, 2019 | 72.83 | 72.83 | 71.37 | 71.52 | 2,893,422 | -1.35(-1.85%) |
May 07, 2019 | 72.67 | 73.31 | 72.42 | 72.87 | 2,635,085 | -0.45(-0.62%) |
May 06, 2019 | 72.75 | 73.37 | 72.22 | 73.32 | 1,904,156 | -0.28(-0.37%) |
May 03, 2019 | 72.58 | 73.64 | 72.28 | 73.60 | 2,628,877 | +1.11(+1.54%) |
May 02, 2019 | 72.65 | 72.82 | 71.55 | 72.48 | 2,304,537 | +0.03(+0.04%) |
May 01, 2019 | 72.02 | 72.98 | 71.92 | 72.46 | 2,986,726 | +0.58(+0.81%) |
Apr 30, 2019 | 72.35 | 72.61 | 71.44 | 71.87 | 3,112,360 | -0.60(-0.83%) |
Apr 29, 2019 | 71.83 | 72.69 | 71.39 | 72.48 | 2,669,234 | +0.67(+0.93%) |
Apr 26, 2019 | 73.59 | 73.59 | 71.49 | 71.81 | 3,617,181 | +0.21(+0.29%) |
Apr 25, 2019 | 71.59 | 72.46 | 71.40 | 71.60 | 3,417,781 | -0.61(-0.85%) |
Apr 24, 2019 | 72.27 | 72.74 | 71.61 | 72.21 | 2,410,435 | -0.41(-0.57%) |
Apr 23, 2019 | 72.44 | 72.87 | 71.93 | 72.62 | 2,214,226 | +0.03(+0.04%) |
Apr 22, 2019 | 72.63 | 72.73 | 71.89 | 72.59 | 1,942,043 | -0.03(-0.04%) |
Apr 18, 2019 | 72.10 | 72.65 | 71.46 | 72.62 | 2,789,431 | +1.27(+1.78%) |
Apr 17, 2019 | 71.61 | 73.17 | 70.21 | 71.35 | 7,508,415 | -1.61(-2.21%) |
Apr 16, 2019 | 72.87 | 73.13 | 72.40 | 72.97 | 2,876,967 | +0.31(+0.42%) |
Apr 15, 2019 | 72.58 | 72.73 | 72.07 | 72.66 | 2,228,523 | +0.08(+0.11%) |
Apr 12, 2019 | 72.07 | 72.75 | 71.76 | 72.58 | 2,903,068 | +0.70(+0.97%) |
Apr 11, 2019 | 71.05 | 71.89 | 70.74 | 71.88 | 2,575,094 | +0.83(+1.16%) |
Apr 10, 2019 | 70.46 | 71.22 | 70.10 | 71.06 | 2,670,691 | +0.73(+1.04%) |
Apr 09, 2019 | 69.88 | 70.56 | 69.20 | 70.33 | 2,911,341 | +0.19(+0.27%) |
Apr 08, 2019 | 69.07 | 70.15 | 68.70 | 70.14 | 4,098,138 | +0.87(+1.25%) |
Apr 05, 2019 | 69.40 | 69.67 | 68.98 | 69.27 | 3,537,158 | +0.30(+0.43%) |
Apr 04, 2019 | 68.02 | 69.06 | 67.95 | 68.98 | 3,084,151 | +1.03(+1.52%) |
Apr 03, 2019 | 68.75 | 68.95 | 67.65 | 67.95 | 3,125,284 | -0.72(-1.05%) |
Apr 02, 2019 | 68.74 | 69.09 | 68.16 | 68.66 | 3,973,990 | -0.24(-0.34%) |
Apr 01, 2019 | 68.48 | 68.97 | 68.21 | 68.90 | 3,962,901 | +0.86(+1.26%) |
Mar 29, 2019 | 68.27 | 68.42 | 67.12 | 68.04 | 5,130,205 | -0.05(-0.07%) |
Mar 28, 2019 | 70.88 | 71.15 | 67.87 | 68.09 | 5,957,072 | -3.04(-4.28%) |
Mar 27, 2019 | 72.27 | 72.66 | 70.86 | 71.14 | 5,064,665 | -1.08(-1.50%) |
Mar 26, 2019 | 71.47 | 72.24 | 71.26 | 72.22 | 2,901,515 | +1.01(+1.42%) |
Mar 25, 2019 | 70.75 | 71.30 | 70.55 | 71.20 | 2,002,965 | +0.40(+0.57%) |
Mar 22, 2019 | 70.83 | 71.36 | 70.71 | 70.80 | 3,316,587 | -0.35(-0.50%) |
Mar 21, 2019 | 70.98 | 71.63 | 70.89 | 71.16 | 2,365,303 | +0.20(+0.28%) |
Mar 20, 2019 | 71.69 | 71.82 | 70.91 | 70.96 | 3,184,923 | -0.52(-0.73%) |
Mar 19, 2019 | 72.87 | 72.93 | 71.30 | 71.48 | 4,253,095 | -1.07(-1.48%) |
Mar 18, 2019 | 72.16 | 72.78 | 71.84 | 72.55 | 2,991,019 | +0.22(+0.30%) |
Mar 15, 2019 | 71.65 | 72.38 | 71.00 | 72.34 | 2,849,753 | +1.10(+1.55%) |
Mar 14, 2019 | 71.15 | 71.33 | 70.84 | 71.23 | 1,678,979 | +0.09(+0.12%) |
Mar 13, 2019 | 71.02 | 71.37 | 70.58 | 71.15 | 1,950,289 | +0.54(+0.77%) |
Mar 12, 2019 | 70.38 | 71.03 | 70.16 | 70.60 | 2,816,225 | +0.23(+0.32%) |
Mar 11, 2019 | 69.75 | 70.49 | 69.33 | 70.38 | 2,531,780 | +0.81(+1.16%) |
Mar 08, 2019 | 69.85 | 70.16 | 69.11 | 69.57 | 3,628,860 | -0.66(-0.94%) |
Mar 07, 2019 | 69.54 | 70.29 | 69.44 | 70.23 | 2,345,125 | +0.53(+0.76%) |
Mar 06, 2019 | 70.32 | 70.51 | 68.92 | 69.70 | 4,443,285 | -0.62(-0.88%) |
Mar 05, 2019 | 70.65 | 70.88 | 70.19 | 70.32 | 1,750,574 | -0.24(-0.34%) |
Mar 04, 2019 | 71.14 | 71.23 | 70.19 | 70.56 | 2,477,223 | -0.68(-0.95%) |