Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.91 | 74.34 | 72.40 | 72.55 | 5,210,611 | -2.56(-3.41%) |
May 30, 2019 | 75.12 | 75.65 | 74.11 | 75.11 | 4,161,631 | -0.10(-0.13%) |
May 29, 2019 | 74.90 | 75.72 | 74.38 | 75.21 | 3,584,029 | +0.22(+0.29%) |
May 28, 2019 | 76.61 | 77.04 | 74.97 | 74.99 | 5,457,205 | -1.34(-1.76%) |
May 24, 2019 | 75.58 | 76.51 | 74.72 | 76.34 | 3,623,245 | +1.24(+1.66%) |
May 23, 2019 | 75.34 | 76.07 | 74.34 | 75.09 | 3,934,460 | -0.34(-0.45%) |
May 22, 2019 | 75.57 | 76.20 | 75.22 | 75.43 | 3,327,454 | -0.79(-1.04%) |
May 21, 2019 | 77.22 | 77.34 | 75.85 | 76.22 | 6,416,461 | -1.13(-1.46%) |
May 20, 2019 | 78.91 | 79.95 | 74.81 | 77.34 | 20,348,356 | +2.88(+3.87%) |
May 17, 2019 | 74.48 | 75.40 | 74.11 | 74.46 | 3,663,127 | -0.01(-0.01%) |
May 16, 2019 | 73.58 | 76.20 | 73.35 | 74.47 | 5,006,860 | +0.74(+1.01%) |
May 15, 2019 | 72.48 | 73.88 | 72.17 | 73.73 | 3,844,664 | +1.02(+1.40%) |
May 14, 2019 | 72.53 | 72.98 | 72.16 | 72.71 | 2,947,386 | +0.18(+0.25%) |
May 13, 2019 | 73.48 | 73.84 | 72.37 | 72.53 | 3,519,280 | -1.79(-2.41%) |
May 10, 2019 | 73.11 | 74.41 | 72.65 | 74.32 | 3,401,569 | +0.97(+1.32%) |
May 09, 2019 | 71.43 | 73.50 | 71.38 | 73.35 | 3,359,914 | +1.60(+2.23%) |
May 08, 2019 | 73.07 | 73.07 | 71.60 | 71.75 | 2,884,022 | -1.35(-1.85%) |
May 07, 2019 | 72.91 | 73.55 | 72.65 | 73.11 | 2,626,524 | -0.45(-0.62%) |
May 06, 2019 | 72.99 | 73.61 | 72.45 | 73.56 | 1,897,970 | -0.28(-0.37%) |
May 03, 2019 | 72.82 | 73.88 | 72.51 | 73.84 | 2,620,337 | +1.12(+1.54%) |
May 02, 2019 | 72.89 | 73.06 | 71.78 | 72.72 | 2,297,050 | +0.03(+0.04%) |
May 01, 2019 | 72.26 | 73.22 | 72.16 | 72.69 | 2,977,023 | +0.58(+0.81%) |
Apr 30, 2019 | 72.58 | 72.85 | 71.67 | 72.11 | 3,102,249 | -0.60(-0.83%) |
Apr 29, 2019 | 72.06 | 72.93 | 71.62 | 72.71 | 2,660,562 | +0.67(+0.93%) |
Apr 26, 2019 | 73.83 | 73.83 | 71.72 | 72.04 | 3,605,430 | +0.21(+0.29%) |
Apr 25, 2019 | 71.82 | 72.69 | 71.63 | 71.83 | 3,406,678 | -0.61(-0.85%) |
Apr 24, 2019 | 72.50 | 72.98 | 71.84 | 72.44 | 2,402,604 | -0.42(-0.57%) |
Apr 23, 2019 | 72.67 | 73.11 | 72.17 | 72.86 | 2,207,033 | +0.03(+0.04%) |
Apr 22, 2019 | 72.87 | 72.97 | 72.13 | 72.83 | 1,935,734 | -0.03(-0.04%) |
Apr 18, 2019 | 72.34 | 72.89 | 71.69 | 72.86 | 2,780,369 | +1.27(+1.78%) |
Apr 17, 2019 | 71.84 | 73.41 | 70.44 | 71.59 | 7,484,022 | -1.62(-2.21%) |
Apr 16, 2019 | 73.11 | 73.37 | 72.63 | 73.21 | 2,867,620 | +0.31(+0.42%) |
Apr 15, 2019 | 72.82 | 72.97 | 72.31 | 72.90 | 2,221,284 | +0.08(+0.11%) |
Apr 12, 2019 | 72.31 | 72.99 | 71.99 | 72.82 | 2,893,636 | +0.70(+0.97%) |
Apr 11, 2019 | 71.28 | 72.13 | 70.97 | 72.12 | 2,566,728 | +0.83(+1.16%) |
Apr 10, 2019 | 70.69 | 71.46 | 70.33 | 71.29 | 2,662,015 | +0.73(+1.04%) |
Apr 09, 2019 | 70.10 | 70.79 | 69.42 | 70.56 | 2,901,883 | +0.19(+0.27%) |
Apr 08, 2019 | 69.29 | 70.38 | 68.93 | 70.37 | 4,084,824 | +0.87(+1.25%) |
Apr 05, 2019 | 69.63 | 69.90 | 69.20 | 69.50 | 3,525,667 | +0.30(+0.43%) |
Apr 04, 2019 | 68.25 | 69.28 | 68.17 | 69.20 | 3,074,132 | +1.04(+1.52%) |
Apr 03, 2019 | 68.98 | 69.17 | 67.87 | 68.17 | 3,115,131 | -0.72(-1.05%) |
Apr 02, 2019 | 68.97 | 69.31 | 68.38 | 68.89 | 3,961,079 | -0.24(-0.34%) |
Apr 01, 2019 | 68.70 | 69.19 | 68.43 | 69.13 | 3,950,027 | +0.86(+1.26%) |
Mar 29, 2019 | 68.49 | 68.65 | 67.34 | 68.27 | 5,113,539 | -0.05(-0.07%) |
Mar 28, 2019 | 71.11 | 71.38 | 68.09 | 68.32 | 5,937,720 | -3.05(-4.28%) |
Mar 27, 2019 | 72.50 | 72.90 | 71.09 | 71.37 | 5,048,211 | -1.09(-1.50%) |
Mar 26, 2019 | 71.70 | 72.47 | 71.50 | 72.45 | 2,892,089 | +1.02(+1.42%) |
Mar 25, 2019 | 70.98 | 71.54 | 70.78 | 71.44 | 1,996,458 | +0.41(+0.57%) |
Mar 22, 2019 | 71.06 | 71.59 | 70.94 | 71.03 | 3,305,813 | -0.36(-0.50%) |
Mar 21, 2019 | 71.21 | 71.86 | 71.12 | 71.39 | 2,357,619 | +0.20(+0.28%) |
Mar 20, 2019 | 71.92 | 72.05 | 71.14 | 71.19 | 3,174,576 | -0.52(-0.73%) |
Mar 19, 2019 | 73.11 | 73.17 | 71.54 | 71.71 | 4,239,278 | -1.08(-1.48%) |
Mar 18, 2019 | 72.40 | 73.02 | 72.07 | 72.79 | 2,981,302 | +0.22(+0.30%) |
Mar 15, 2019 | 71.88 | 72.61 | 71.23 | 72.57 | 2,840,495 | +1.11(+1.55%) |
Mar 14, 2019 | 71.38 | 71.57 | 71.07 | 71.47 | 1,673,524 | +0.09(+0.12%) |
Mar 13, 2019 | 71.25 | 71.60 | 70.81 | 71.38 | 1,943,953 | +0.54(+0.77%) |
Mar 12, 2019 | 70.61 | 71.26 | 70.39 | 70.83 | 2,807,076 | +0.23(+0.32%) |
Mar 11, 2019 | 69.97 | 70.72 | 69.56 | 70.61 | 2,523,555 | +0.81(+1.16%) |
Mar 08, 2019 | 70.07 | 70.39 | 69.33 | 69.80 | 3,617,071 | -0.66(-0.94%) |
Mar 07, 2019 | 69.77 | 70.52 | 69.67 | 70.46 | 2,337,507 | +0.53(+0.76%) |
Mar 06, 2019 | 70.55 | 70.74 | 69.14 | 69.93 | 4,428,850 | -0.62(-0.88%) |
Mar 05, 2019 | 70.88 | 71.11 | 70.42 | 70.55 | 1,744,887 | -0.24(-0.33%) |
Mar 04, 2019 | 71.37 | 71.47 | 70.42 | 70.78 | 2,469,176 | -0.68(-0.95%) |