Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.18 | 70.78 | 69.74 | 70.07 | 11,369,076 | -0.55(-0.78%) |
May 30, 2019 | 70.92 | 71.27 | 69.23 | 70.62 | 23,717,168 | -0.42(-0.59%) |
May 29, 2019 | 70.81 | 71.18 | 70.53 | 71.03 | 11,430,304 | -0.15(-0.21%) |
May 28, 2019 | 71.63 | 71.92 | 71.18 | 71.18 | 5,735,058 | -0.50(-0.69%) |
May 24, 2019 | 72.09 | 72.29 | 71.33 | 71.68 | 9,236,144 | -0.30(-0.41%) |
May 23, 2019 | 71.74 | 71.99 | 71.53 | 71.98 | 9,719,486 | -0.02(-0.03%) |
May 22, 2019 | 72.22 | 72.43 | 72.00 | 72.00 | 11,033,090 | -0.46(-0.63%) |
May 21, 2019 | 72.35 | 72.50 | 72.30 | 72.46 | 8,994,532 | +0.02(+0.03%) |
May 20, 2019 | 72.27 | 72.48 | 72.20 | 72.44 | 8,779,905 | +0.14(+0.19%) |
May 17, 2019 | 72.09 | 72.39 | 72.05 | 72.30 | 12,206,160 | -0.12(-0.17%) |
May 16, 2019 | 72.56 | 72.74 | 72.34 | 72.42 | 8,310,659 | -0.14(-0.19%) |
May 15, 2019 | 72.44 | 72.77 | 72.27 | 72.56 | 9,513,417 | -0.09(-0.12%) |
May 14, 2019 | 72.56 | 72.82 | 72.49 | 72.65 | 7,891,727 | +0.19(+0.26%) |
May 13, 2019 | 72.36 | 72.72 | 72.31 | 72.46 | 11,596,959 | -0.29(-0.40%) |
May 10, 2019 | 73.02 | 73.41 | 72.65 | 72.75 | 19,239,072 | -0.33(-0.45%) |
May 09, 2019 | 73.71 | 73.71 | 72.96 | 73.08 | 42,361,828 | -2.46(-3.26%) |
May 08, 2019 | 75.25 | 75.90 | 75.24 | 75.54 | 12,838,753 | +0.04(+0.05%) |
May 07, 2019 | 75.19 | 75.55 | 75.04 | 75.50 | 16,459,863 | +0.33(+0.44%) |
May 06, 2019 | 74.50 | 75.43 | 74.10 | 75.17 | 28,053,682 | +2.76(+3.81%) |
May 03, 2019 | 71.69 | 72.69 | 71.60 | 72.41 | 11,087,571 | +1.17(+1.65%) |
May 02, 2019 | 71.71 | 72.16 | 70.90 | 71.23 | 14,016,737 | -0.83(-1.15%) |
May 01, 2019 | 72.35 | 73.12 | 72.06 | 72.06 | 12,375,148 | -0.48(-0.66%) |
Apr 30, 2019 | 72.12 | 72.90 | 71.15 | 72.54 | 19,991,226 | -0.08(-0.11%) |
Apr 29, 2019 | 72.21 | 73.30 | 72.02 | 72.62 | 11,402,037 | +0.13(+0.18%) |
Apr 26, 2019 | 71.59 | 72.99 | 71.09 | 72.49 | 20,473,456 | +1.03(+1.44%) |
Apr 25, 2019 | 71.03 | 72.21 | 70.85 | 71.46 | 17,470,978 | +0.37(+0.52%) |
Apr 24, 2019 | 70.55 | 71.69 | 70.47 | 71.09 | 40,816,124 | +7.38(+11.58%) |
Apr 23, 2019 | 63.88 | 64.31 | 63.65 | 63.72 | 11,965,143 | -0.07(-0.11%) |
Apr 22, 2019 | 64.35 | 64.47 | 63.31 | 63.79 | 12,606,121 | -0.12(-0.19%) |
Apr 18, 2019 | 63.78 | 64.38 | 63.28 | 63.91 | 10,947,270 | +0.15(+0.23%) |
Apr 17, 2019 | 63.26 | 64.23 | 63.15 | 63.76 | 20,439,834 | +0.43(+0.68%) |
Apr 16, 2019 | 61.98 | 63.57 | 61.98 | 63.33 | 18,922,840 | +1.33(+2.15%) |
Apr 15, 2019 | 61.62 | 62.90 | 61.38 | 61.99 | 32,184,486 | +0.48(+0.78%) |
Apr 12, 2019 | 61.74 | 62.96 | 61.17 | 61.52 | 102,758,664 | +14.92(+32.01%) |
Apr 11, 2019 | 46.49 | 46.99 | 45.95 | 46.60 | 3,149,236 | +0.00(+0.00%) |
Apr 10, 2019 | 46.21 | 46.88 | 46.10 | 46.60 | 4,102,128 | +0.63(+1.36%) |
Apr 09, 2019 | 46.79 | 46.87 | 45.77 | 45.97 | 4,383,270 | -1.02(-2.16%) |
Apr 08, 2019 | 46.80 | 47.46 | 46.69 | 46.99 | 5,836,580 | +0.18(+0.38%) |
Apr 05, 2019 | 45.16 | 47.00 | 45.01 | 46.81 | 7,556,553 | +1.94(+4.33%) |
Apr 04, 2019 | 44.41 | 45.03 | 43.93 | 44.87 | 4,518,609 | +0.59(+1.33%) |
Apr 03, 2019 | 45.27 | 45.32 | 43.84 | 44.28 | 6,129,164 | -0.77(-1.70%) |
Apr 02, 2019 | 46.03 | 46.20 | 44.91 | 45.05 | 3,810,571 | -0.75(-1.63%) |
Apr 01, 2019 | 45.92 | 46.20 | 45.50 | 45.79 | 5,039,173 | +0.51(+1.12%) |
Mar 29, 2019 | 45.64 | 46.07 | 44.85 | 45.29 | 4,422,736 | +0.41(+0.91%) |
Mar 28, 2019 | 43.87 | 44.99 | 43.87 | 44.88 | 3,981,190 | +0.57(+1.28%) |
Mar 27, 2019 | 43.87 | 44.95 | 43.57 | 44.31 | 4,404,088 | -0.44(-0.98%) |
Mar 26, 2019 | 44.06 | 45.48 | 43.96 | 44.75 | 6,336,203 | +1.33(+3.07%) |
Mar 25, 2019 | 42.81 | 43.48 | 42.58 | 43.41 | 4,311,141 | +0.37(+0.86%) |
Mar 22, 2019 | 44.58 | 44.76 | 42.54 | 43.04 | 6,438,064 | -2.03(-4.51%) |
Mar 21, 2019 | 45.11 | 45.32 | 44.44 | 45.08 | 4,240,555 | -0.13(-0.29%) |
Mar 20, 2019 | 44.19 | 45.78 | 43.73 | 45.21 | 5,865,181 | +0.94(+2.11%) |
Mar 19, 2019 | 44.96 | 45.04 | 44.07 | 44.27 | 4,080,140 | -0.63(-1.40%) |
Mar 18, 2019 | 44.42 | 45.18 | 44.04 | 44.90 | 3,514,976 | +0.54(+1.21%) |
Mar 15, 2019 | 43.67 | 44.42 | 43.50 | 44.36 | 6,364,348 | +0.30(+0.68%) |
Mar 14, 2019 | 44.53 | 44.85 | 43.98 | 44.06 | 5,237,906 | -0.42(-0.94%) |
Mar 13, 2019 | 44.04 | 44.65 | 43.68 | 44.48 | 5,004,290 | +0.86(+1.96%) |
Mar 12, 2019 | 43.32 | 44.16 | 43.19 | 43.62 | 4,174,600 | +0.66(+1.53%) |
Mar 11, 2019 | 42.12 | 43.03 | 41.88 | 42.97 | 3,501,419 | +1.36(+3.28%) |
Mar 08, 2019 | 41.80 | 42.05 | 41.05 | 41.60 | 4,952,047 | -1.16(-2.71%) |
Mar 07, 2019 | 42.97 | 43.23 | 42.33 | 42.76 | 3,978,863 | -0.23(-0.53%) |
Mar 06, 2019 | 43.56 | 43.62 | 42.67 | 42.98 | 4,348,243 | -0.65(-1.50%) |
Mar 05, 2019 | 44.41 | 44.47 | 43.25 | 43.64 | 4,170,387 | -0.62(-1.41%) |
Mar 04, 2019 | 44.14 | 44.62 | 43.21 | 44.26 | 4,871,044 | +0.36(+0.81%) |