Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.77 | 66.77 | 66.25 | 66.43 | 2,063,240 | -1.21(-1.79%) |
May 30, 2019 | 67.52 | 68.06 | 67.37 | 67.64 | 1,397,698 | +0.23(+0.34%) |
May 29, 2019 | 67.55 | 68.09 | 67.07 | 67.41 | 2,597,597 | -0.54(-0.79%) |
May 28, 2019 | 68.99 | 69.17 | 67.88 | 67.95 | 2,150,672 | -1.07(-1.55%) |
May 24, 2019 | 69.25 | 69.43 | 68.70 | 69.02 | 1,862,971 | +0.29(+0.42%) |
May 23, 2019 | 69.59 | 69.61 | 68.41 | 68.73 | 2,265,073 | -1.66(-2.36%) |
May 22, 2019 | 70.92 | 71.17 | 70.33 | 70.39 | 2,147,753 | -0.88(-1.24%) |
May 21, 2019 | 70.43 | 71.48 | 70.37 | 71.27 | 2,296,573 | +1.34(+1.91%) |
May 20, 2019 | 69.67 | 70.29 | 69.49 | 69.94 | 1,494,518 | -0.29(-0.42%) |
May 17, 2019 | 70.55 | 71.25 | 70.12 | 70.23 | 1,802,868 | -1.12(-1.57%) |
May 16, 2019 | 71.11 | 71.62 | 70.91 | 71.35 | 1,592,175 | +0.42(+0.59%) |
May 15, 2019 | 70.15 | 71.22 | 69.94 | 70.93 | 1,474,841 | +0.35(+0.49%) |
May 14, 2019 | 70.35 | 71.03 | 70.18 | 70.59 | 1,868,231 | +0.58(+0.83%) |
May 13, 2019 | 71.01 | 71.30 | 69.76 | 70.01 | 3,060,746 | -2.67(-3.67%) |
May 10, 2019 | 72.03 | 72.98 | 70.84 | 72.67 | 2,055,503 | +0.47(+0.65%) |
May 09, 2019 | 71.49 | 72.32 | 71.19 | 72.20 | 2,195,305 | +0.00(+0.00%) |
May 08, 2019 | 72.13 | 72.86 | 72.02 | 72.20 | 3,164,982 | -0.06(-0.09%) |
May 07, 2019 | 72.18 | 72.45 | 71.72 | 72.26 | 2,976,626 | -0.90(-1.23%) |
May 06, 2019 | 72.71 | 73.40 | 72.02 | 73.16 | 2,050,376 | -0.68(-0.92%) |
May 03, 2019 | 72.97 | 73.86 | 72.94 | 73.84 | 2,222,580 | +1.23(+1.69%) |
May 02, 2019 | 72.39 | 73.17 | 72.03 | 72.61 | 3,444,934 | +0.20(+0.27%) |
May 01, 2019 | 73.62 | 74.44 | 72.34 | 72.41 | 3,987,965 | -0.80(-1.10%) |
Apr 30, 2019 | 72.93 | 73.84 | 71.33 | 73.22 | 5,383,397 | -1.03(-1.39%) |
Apr 29, 2019 | 74.44 | 74.67 | 73.87 | 74.25 | 2,744,741 | +0.19(+0.26%) |
Apr 26, 2019 | 74.23 | 74.28 | 73.44 | 74.06 | 2,776,700 | -0.03(-0.04%) |
Apr 25, 2019 | 74.69 | 74.94 | 73.94 | 74.09 | 1,808,624 | -1.36(-1.80%) |
Apr 24, 2019 | 75.53 | 75.92 | 75.33 | 75.45 | 1,775,142 | -0.22(-0.29%) |
Apr 23, 2019 | 74.97 | 76.10 | 74.91 | 75.67 | 2,328,881 | +0.57(+0.77%) |
Apr 22, 2019 | 74.86 | 75.21 | 74.66 | 75.09 | 1,383,305 | -0.24(-0.32%) |
Apr 18, 2019 | 75.08 | 75.57 | 74.92 | 75.33 | 1,852,340 | +0.69(+0.92%) |
Apr 17, 2019 | 74.91 | 75.37 | 74.39 | 74.64 | 1,695,938 | +0.25(+0.33%) |
Apr 16, 2019 | 74.26 | 74.47 | 73.87 | 74.39 | 2,060,881 | +0.48(+0.65%) |
Apr 15, 2019 | 74.16 | 74.26 | 73.62 | 73.92 | 991,452 | -0.24(-0.32%) |
Apr 12, 2019 | 73.90 | 74.17 | 73.45 | 74.16 | 1,708,347 | +0.80(+1.08%) |
Apr 11, 2019 | 73.15 | 73.54 | 72.94 | 73.36 | 1,526,725 | +0.50(+0.68%) |
Apr 10, 2019 | 72.88 | 73.16 | 72.48 | 72.87 | 1,592,447 | +0.06(+0.09%) |
Apr 09, 2019 | 73.58 | 73.58 | 72.70 | 72.80 | 2,244,166 | -1.18(-1.59%) |
Apr 08, 2019 | 73.38 | 73.99 | 72.95 | 73.98 | 1,603,816 | +0.38(+0.52%) |
Apr 05, 2019 | 73.63 | 73.98 | 73.47 | 73.60 | 1,745,109 | +0.06(+0.08%) |
Apr 04, 2019 | 72.71 | 73.59 | 72.71 | 73.54 | 2,168,876 | +0.27(+0.37%) |
Apr 03, 2019 | 73.51 | 73.97 | 72.91 | 73.26 | 2,353,141 | +0.20(+0.28%) |
Apr 02, 2019 | 72.93 | 73.32 | 72.61 | 73.06 | 1,922,050 | +0.35(+0.49%) |
Apr 01, 2019 | 72.10 | 72.84 | 71.84 | 72.71 | 2,403,173 | +1.49(+2.09%) |
Mar 29, 2019 | 71.30 | 71.32 | 70.95 | 71.22 | 2,458,061 | +0.62(+0.88%) |
Mar 28, 2019 | 70.59 | 71.04 | 70.05 | 70.60 | 1,998,663 | +0.43(+0.62%) |
Mar 27, 2019 | 70.32 | 70.78 | 69.80 | 70.17 | 2,416,372 | -0.13(-0.19%) |
Mar 26, 2019 | 70.50 | 70.65 | 69.91 | 70.30 | 2,332,805 | +0.50(+0.71%) |
Mar 25, 2019 | 69.84 | 70.34 | 69.51 | 69.81 | 3,168,906 | -0.05(-0.08%) |
Mar 22, 2019 | 72.06 | 72.24 | 69.72 | 69.86 | 4,295,696 | -2.64(-3.65%) |
Mar 21, 2019 | 71.44 | 72.75 | 71.42 | 72.50 | 2,139,140 | +0.69(+0.96%) |
Mar 20, 2019 | 72.63 | 72.63 | 71.50 | 71.81 | 3,689,614 | -0.88(-1.20%) |
Mar 19, 2019 | 73.02 | 73.24 | 72.34 | 72.69 | 2,524,797 | +0.11(+0.15%) |
Mar 18, 2019 | 71.45 | 72.71 | 71.39 | 72.58 | 2,992,441 | +1.34(+1.89%) |
Mar 15, 2019 | 71.56 | 71.98 | 71.11 | 71.24 | 5,587,787 | -0.36(-0.51%) |
Mar 14, 2019 | 71.11 | 71.79 | 70.66 | 71.60 | 2,801,478 | +0.35(+0.50%) |
Mar 13, 2019 | 71.35 | 71.78 | 70.97 | 71.25 | 2,516,896 | +0.20(+0.29%) |
Mar 12, 2019 | 71.69 | 71.70 | 70.85 | 71.04 | 3,879,875 | +0.04(+0.06%) |
Mar 11, 2019 | 70.02 | 71.05 | 69.97 | 71.00 | 2,708,158 | +0.82(+1.17%) |
Mar 08, 2019 | 69.72 | 70.46 | 69.63 | 70.18 | 2,544,479 | -0.49(-0.69%) |
Mar 07, 2019 | 70.83 | 70.83 | 69.61 | 70.66 | 3,227,652 | -0.27(-0.39%) |
Mar 06, 2019 | 70.75 | 71.28 | 70.58 | 70.94 | 4,450,509 | +0.13(+0.19%) |
Mar 05, 2019 | 71.11 | 71.37 | 70.70 | 70.81 | 3,680,734 | -0.44(-0.62%) |
Mar 04, 2019 | 71.22 | 71.93 | 70.28 | 71.24 | 4,624,931 | +0.94(+1.33%) |