Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.71 | 69.03 | 68.35 | 68.38 | 12,657,267 | -1.16(-1.67%) |
May 30, 2019 | 69.28 | 69.68 | 69.07 | 69.54 | 12,006,338 | +0.43(+0.62%) |
May 29, 2019 | 69.01 | 69.45 | 68.65 | 69.11 | 14,238,113 | -0.41(-0.59%) |
May 28, 2019 | 69.94 | 70.39 | 69.49 | 69.52 | 27,085,942 | -0.20(-0.29%) |
May 24, 2019 | 70.08 | 70.45 | 69.65 | 69.72 | 11,507,362 | +0.02(+0.03%) |
May 23, 2019 | 69.99 | 70.03 | 69.19 | 69.70 | 15,184,902 | -1.25(-1.76%) |
May 22, 2019 | 70.86 | 71.38 | 70.82 | 70.95 | 10,734,115 | -0.37(-0.52%) |
May 21, 2019 | 71.20 | 71.55 | 71.04 | 71.32 | 14,640,304 | +0.87(+1.23%) |
May 20, 2019 | 70.49 | 71.05 | 70.11 | 70.46 | 15,425,487 | -1.25(-1.74%) |
May 17, 2019 | 71.54 | 72.67 | 71.53 | 71.70 | 14,238,624 | -0.58(-0.80%) |
May 16, 2019 | 71.67 | 72.81 | 71.58 | 72.28 | 16,237,076 | +0.66(+0.92%) |
May 15, 2019 | 70.36 | 71.84 | 70.25 | 71.63 | 15,820,798 | +0.77(+1.09%) |
May 14, 2019 | 70.08 | 71.29 | 70.03 | 70.86 | 19,348,314 | +1.12(+1.61%) |
May 13, 2019 | 70.42 | 70.84 | 69.53 | 69.73 | 26,766,116 | -2.73(-3.77%) |
May 10, 2019 | 71.77 | 72.79 | 70.74 | 72.46 | 20,601,372 | +0.23(+0.32%) |
May 09, 2019 | 71.83 | 72.47 | 71.02 | 72.23 | 20,289,882 | -0.49(-0.68%) |
May 08, 2019 | 72.58 | 73.36 | 72.45 | 72.73 | 14,368,526 | -0.09(-0.12%) |
May 07, 2019 | 73.58 | 73.86 | 72.15 | 72.81 | 21,683,690 | -1.60(-2.15%) |
May 06, 2019 | 73.20 | 74.54 | 72.92 | 74.41 | 13,689,932 | -0.58(-0.77%) |
May 03, 2019 | 74.56 | 75.06 | 74.45 | 74.99 | 13,970,019 | +0.70(+0.95%) |
May 02, 2019 | 74.66 | 75.20 | 73.89 | 74.29 | 26,270,532 | -0.39(-0.52%) |
May 01, 2019 | 75.62 | 75.81 | 74.67 | 74.68 | 16,239,138 | -0.19(-0.25%) |
Apr 30, 2019 | 74.71 | 74.97 | 74.29 | 74.87 | 19,804,126 | +0.12(+0.17%) |
Apr 29, 2019 | 74.74 | 74.98 | 74.66 | 74.75 | 11,157,734 | +0.02(+0.03%) |
Apr 26, 2019 | 74.56 | 74.75 | 73.93 | 74.73 | 11,617,012 | -0.29(-0.38%) |
Apr 25, 2019 | 75.37 | 75.58 | 74.61 | 75.01 | 11,971,335 | -0.02(-0.03%) |
Apr 24, 2019 | 75.06 | 75.37 | 74.92 | 75.03 | 11,499,338 | +0.03(+0.04%) |
Apr 23, 2019 | 74.31 | 75.10 | 74.23 | 75.00 | 17,549,050 | +0.81(+1.09%) |
Apr 22, 2019 | 73.68 | 74.22 | 73.61 | 74.19 | 8,499,050 | +0.17(+0.23%) |
Apr 18, 2019 | 73.98 | 74.04 | 73.47 | 74.02 | 12,081,368 | +0.21(+0.28%) |
Apr 17, 2019 | 73.87 | 73.91 | 73.45 | 73.81 | 12,875,065 | +0.41(+0.56%) |
Apr 16, 2019 | 73.26 | 73.48 | 73.05 | 73.40 | 10,102,462 | +0.37(+0.51%) |
Apr 15, 2019 | 73.06 | 73.24 | 72.64 | 73.03 | 10,419,055 | -0.03(-0.04%) |
Apr 12, 2019 | 72.97 | 73.06 | 72.56 | 73.06 | 8,994,138 | +0.50(+0.69%) |
Apr 11, 2019 | 72.81 | 72.82 | 72.41 | 72.56 | 8,092,167 | -0.10(-0.13%) |
Apr 10, 2019 | 72.22 | 72.67 | 72.18 | 72.65 | 9,059,376 | +0.50(+0.70%) |
Apr 09, 2019 | 72.18 | 72.44 | 71.99 | 72.15 | 14,128,643 | -0.34(-0.47%) |
Apr 08, 2019 | 72.04 | 72.53 | 71.74 | 72.49 | 7,684,815 | +0.28(+0.38%) |
Apr 05, 2019 | 72.11 | 72.29 | 71.99 | 72.22 | 7,053,869 | +0.34(+0.48%) |
Apr 04, 2019 | 72.15 | 72.34 | 71.45 | 71.87 | 12,093,119 | -0.30(-0.42%) |
Apr 03, 2019 | 72.03 | 72.54 | 71.89 | 72.18 | 14,580,634 | +0.58(+0.81%) |
Apr 02, 2019 | 71.41 | 71.69 | 71.19 | 71.60 | 12,391,791 | +0.25(+0.35%) |
Apr 01, 2019 | 71.07 | 71.44 | 70.67 | 71.35 | 13,236,271 | +0.96(+1.36%) |
Mar 29, 2019 | 70.28 | 70.42 | 69.94 | 70.39 | 15,083,024 | +0.68(+0.98%) |
Mar 28, 2019 | 69.63 | 69.99 | 69.28 | 69.70 | 11,080,331 | +0.29(+0.41%) |
Mar 27, 2019 | 69.92 | 70.19 | 68.81 | 69.42 | 16,642,963 | -0.40(-0.57%) |
Mar 26, 2019 | 70.05 | 70.49 | 69.41 | 69.82 | 14,681,520 | +0.37(+0.53%) |
Mar 25, 2019 | 69.51 | 69.90 | 68.99 | 69.45 | 23,072,326 | -0.29(-0.42%) |
Mar 22, 2019 | 71.06 | 71.35 | 69.71 | 69.74 | 28,119,282 | -1.68(-2.36%) |
Mar 21, 2019 | 69.69 | 71.58 | 69.67 | 71.43 | 28,672,434 | +1.75(+2.51%) |
Mar 20, 2019 | 69.79 | 70.25 | 69.26 | 69.68 | 14,407,246 | -0.19(-0.27%) |
Mar 19, 2019 | 70.01 | 70.20 | 69.59 | 69.87 | 16,981,770 | +0.14(+0.20%) |
Mar 18, 2019 | 69.48 | 69.90 | 69.29 | 69.72 | 15,598,723 | +0.29(+0.42%) |
Mar 15, 2019 | 68.84 | 69.74 | 68.79 | 69.43 | 22,102,936 | +0.83(+1.21%) |
Mar 14, 2019 | 68.57 | 68.81 | 68.40 | 68.60 | 11,239,526 | +0.14(+0.21%) |
Mar 13, 2019 | 68.30 | 68.86 | 68.27 | 68.46 | 18,809,066 | +0.45(+0.66%) |
Mar 12, 2019 | 67.80 | 68.24 | 67.59 | 68.01 | 19,037,964 | +0.40(+0.59%) |
Mar 11, 2019 | 66.43 | 67.68 | 66.43 | 67.61 | 15,374,462 | +1.42(+2.15%) |
Mar 08, 2019 | 65.40 | 66.25 | 65.27 | 66.19 | 13,595,776 | -0.01(-0.01%) |
Mar 07, 2019 | 66.64 | 66.70 | 65.98 | 66.20 | 19,510,076 | -0.64(-0.95%) |
Mar 06, 2019 | 67.14 | 67.21 | 66.75 | 66.83 | 13,838,580 | -0.35(-0.52%) |
Mar 05, 2019 | 67.35 | 67.43 | 66.98 | 67.19 | 9,443,502 | -0.20(-0.30%) |
Mar 04, 2019 | 67.92 | 68.10 | 66.64 | 67.38 | 16,684,530 | -0.26(-0.38%) |