Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.35 | 62.30 | 60.78 | 60.80 | 1,770,661 | -1.50(-2.40%) |
May 30, 2019 | 62.51 | 63.99 | 61.86 | 62.30 | 1,887,883 | -0.25(-0.39%) |
May 29, 2019 | 61.63 | 62.71 | 61.26 | 62.54 | 1,940,664 | +0.48(+0.78%) |
May 28, 2019 | 63.83 | 64.20 | 61.99 | 62.06 | 2,416,058 | -1.39(-2.19%) |
May 24, 2019 | 63.12 | 64.74 | 62.86 | 63.45 | 3,874,808 | +0.98(+1.56%) |
May 23, 2019 | 61.39 | 62.56 | 60.54 | 62.47 | 2,788,579 | -0.07(-0.12%) |
May 22, 2019 | 62.88 | 63.47 | 62.32 | 62.54 | 1,920,607 | -1.09(-1.72%) |
May 21, 2019 | 63.88 | 65.19 | 62.78 | 63.64 | 3,951,661 | +1.58(+2.54%) |
May 20, 2019 | 61.80 | 63.76 | 61.24 | 62.06 | 4,818,508 | -1.84(-2.88%) |
May 17, 2019 | 65.45 | 66.40 | 63.45 | 63.90 | 4,687,297 | -3.25(-4.84%) |
May 16, 2019 | 69.20 | 69.83 | 66.35 | 67.15 | 4,751,012 | -4.32(-6.04%) |
May 15, 2019 | 70.27 | 72.05 | 70.04 | 71.47 | 1,716,068 | +0.58(+0.82%) |
May 14, 2019 | 70.74 | 71.31 | 70.26 | 70.89 | 1,971,771 | +1.34(+1.93%) |
May 13, 2019 | 72.60 | 72.96 | 69.04 | 69.55 | 3,255,557 | -5.38(-7.18%) |
May 10, 2019 | 75.45 | 75.90 | 73.15 | 74.93 | 1,955,244 | -0.98(-1.29%) |
May 09, 2019 | 75.33 | 76.22 | 74.02 | 75.91 | 1,895,307 | -0.38(-0.50%) |
May 08, 2019 | 75.74 | 77.29 | 75.32 | 76.29 | 2,004,801 | +0.46(+0.61%) |
May 07, 2019 | 77.22 | 77.60 | 75.00 | 75.83 | 2,881,525 | -2.70(-3.43%) |
May 06, 2019 | 76.27 | 78.77 | 76.02 | 78.52 | 2,563,519 | -0.98(-1.23%) |
May 03, 2019 | 80.42 | 81.63 | 76.27 | 79.50 | 6,598,577 | -2.90(-3.51%) |
May 02, 2019 | 80.34 | 82.90 | 80.21 | 82.40 | 3,846,106 | +2.10(+2.61%) |
May 01, 2019 | 81.85 | 82.77 | 80.28 | 80.30 | 2,319,966 | +0.27(+0.34%) |
Apr 30, 2019 | 78.98 | 80.12 | 78.52 | 80.03 | 1,856,716 | +1.25(+1.59%) |
Apr 29, 2019 | 78.68 | 79.63 | 78.57 | 78.78 | 1,790,779 | -0.20(-0.25%) |
Apr 26, 2019 | 79.29 | 79.57 | 77.60 | 78.98 | 2,454,715 | -1.37(-1.71%) |
Apr 25, 2019 | 81.33 | 81.43 | 79.09 | 80.35 | 1,238,206 | -1.24(-1.52%) |
Apr 24, 2019 | 80.98 | 82.26 | 80.98 | 81.59 | 1,192,685 | +0.60(+0.74%) |
Apr 23, 2019 | 80.11 | 81.26 | 79.78 | 80.99 | 1,767,421 | +0.88(+1.10%) |
Apr 22, 2019 | 81.23 | 81.39 | 80.00 | 80.11 | 1,274,103 | -1.57(-1.92%) |
Apr 18, 2019 | 83.13 | 83.36 | 81.48 | 81.68 | 1,687,383 | -1.07(-1.29%) |
Apr 17, 2019 | 84.72 | 85.66 | 82.03 | 82.75 | 3,354,310 | -2.16(-2.54%) |
Apr 16, 2019 | 82.59 | 84.94 | 82.28 | 84.91 | 2,324,969 | +2.98(+3.63%) |
Apr 15, 2019 | 82.47 | 82.59 | 81.08 | 81.93 | 1,314,679 | -0.36(-0.44%) |
Apr 12, 2019 | 80.82 | 82.31 | 80.47 | 82.30 | 1,688,264 | +2.21(+2.77%) |
Apr 11, 2019 | 80.07 | 81.42 | 79.60 | 80.08 | 1,462,931 | +0.17(+0.22%) |
Apr 10, 2019 | 79.00 | 80.07 | 78.51 | 79.91 | 1,112,342 | +0.89(+1.13%) |
Apr 09, 2019 | 79.10 | 79.31 | 78.48 | 79.02 | 1,208,066 | -0.53(-0.66%) |
Apr 08, 2019 | 78.59 | 79.69 | 78.09 | 79.55 | 1,494,741 | +0.77(+0.98%) |
Apr 05, 2019 | 77.81 | 78.93 | 77.81 | 78.78 | 1,191,327 | +1.17(+1.51%) |
Apr 04, 2019 | 77.30 | 78.54 | 77.19 | 77.61 | 1,446,379 | +0.14(+0.18%) |
Apr 03, 2019 | 77.25 | 78.70 | 76.93 | 77.47 | 2,079,922 | +1.09(+1.43%) |
Apr 02, 2019 | 76.18 | 76.73 | 76.01 | 76.38 | 768,954 | +0.27(+0.36%) |
Apr 01, 2019 | 75.64 | 76.60 | 75.55 | 76.11 | 1,429,815 | +1.25(+1.67%) |
Mar 29, 2019 | 73.91 | 75.12 | 73.50 | 74.86 | 1,751,621 | +1.76(+2.41%) |
Mar 28, 2019 | 73.29 | 74.08 | 72.57 | 73.09 | 1,041,976 | -0.05(-0.06%) |
Mar 27, 2019 | 74.53 | 74.96 | 72.50 | 73.14 | 1,399,252 | -1.39(-1.86%) |
Mar 26, 2019 | 74.51 | 75.13 | 73.85 | 74.53 | 1,197,545 | +0.61(+0.82%) |
Mar 25, 2019 | 74.66 | 75.10 | 72.72 | 73.92 | 1,999,148 | -1.03(-1.38%) |
Mar 22, 2019 | 77.71 | 77.90 | 74.80 | 74.96 | 2,422,431 | -3.16(-4.04%) |
Mar 21, 2019 | 74.53 | 78.86 | 74.47 | 78.11 | 2,755,596 | +3.92(+5.28%) |
Mar 20, 2019 | 75.67 | 75.78 | 73.69 | 74.19 | 2,151,956 | -1.52(-2.00%) |
Mar 19, 2019 | 75.52 | 76.79 | 75.42 | 75.71 | 1,721,719 | +0.75(+1.00%) |
Mar 18, 2019 | 76.12 | 76.32 | 74.41 | 74.96 | 1,708,897 | -1.06(-1.40%) |
Mar 15, 2019 | 74.57 | 77.49 | 74.47 | 76.02 | 4,411,943 | +2.11(+2.86%) |
Mar 14, 2019 | 74.31 | 75.19 | 73.52 | 73.90 | 2,196,344 | -0.31(-0.42%) |
Mar 13, 2019 | 75.16 | 75.24 | 74.07 | 74.21 | 1,946,037 | -0.44(-0.60%) |
Mar 12, 2019 | 74.18 | 75.12 | 73.68 | 74.66 | 1,428,367 | +0.71(+0.96%) |
Mar 11, 2019 | 73.14 | 74.56 | 73.12 | 73.95 | 1,249,636 | +1.23(+1.68%) |
Mar 08, 2019 | 71.14 | 72.94 | 70.83 | 72.72 | 1,226,476 | +0.57(+0.79%) |
Mar 07, 2019 | 73.26 | 73.47 | 71.83 | 72.15 | 1,654,793 | -1.35(-1.84%) |
Mar 06, 2019 | 74.37 | 74.82 | 73.48 | 73.50 | 1,376,077 | -0.81(-1.09%) |
Mar 05, 2019 | 74.42 | 75.06 | 73.84 | 74.31 | 1,672,656 | -0.31(-0.41%) |
Mar 04, 2019 | 75.14 | 75.31 | 73.75 | 74.62 | 1,713,120 | +0.22(+0.29%) |