Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.24 | 61.24 | 59.47 | 59.64 | 1,691,110 | -2.14(-3.46%) |
May 30, 2019 | 61.80 | 62.65 | 61.52 | 61.77 | 1,239,184 | -0.22(-0.35%) |
May 29, 2019 | 62.65 | 63.05 | 61.67 | 61.99 | 1,871,912 | -1.54(-2.42%) |
May 28, 2019 | 63.19 | 63.87 | 62.74 | 63.53 | 1,573,111 | +0.59(+0.94%) |
May 24, 2019 | 63.09 | 63.53 | 62.25 | 62.93 | 1,630,713 | +0.43(+0.69%) |
May 23, 2019 | 62.65 | 63.33 | 62.16 | 62.50 | 2,166,055 | -1.53(-2.38%) |
May 22, 2019 | 64.14 | 64.64 | 63.93 | 64.03 | 779,164 | -0.51(-0.79%) |
May 21, 2019 | 64.15 | 65.39 | 63.97 | 64.53 | 1,167,757 | +0.68(+1.06%) |
May 20, 2019 | 63.64 | 64.22 | 63.18 | 63.86 | 1,280,411 | +0.02(+0.03%) |
May 17, 2019 | 64.76 | 65.00 | 63.69 | 63.84 | 1,492,724 | -1.55(-2.38%) |
May 16, 2019 | 66.04 | 66.33 | 65.21 | 65.39 | 1,589,234 | -0.16(-0.24%) |
May 15, 2019 | 65.27 | 66.58 | 65.04 | 65.55 | 2,136,245 | -0.60(-0.91%) |
May 14, 2019 | 64.87 | 66.47 | 64.78 | 66.15 | 1,704,516 | +1.57(+2.44%) |
May 13, 2019 | 67.15 | 67.35 | 64.49 | 64.58 | 3,519,296 | -3.84(-5.62%) |
May 10, 2019 | 68.52 | 68.83 | 66.14 | 68.42 | 2,162,184 | +0.02(+0.03%) |
May 09, 2019 | 67.40 | 68.88 | 65.01 | 68.41 | 3,358,991 | +0.03(+0.04%) |
May 08, 2019 | 67.86 | 69.23 | 67.11 | 68.38 | 4,159,607 | -3.08(-4.31%) |
May 07, 2019 | 72.09 | 72.40 | 70.75 | 71.46 | 2,596,951 | -1.13(-1.56%) |
May 06, 2019 | 71.28 | 72.75 | 70.74 | 72.59 | 2,089,295 | +0.00(+0.00%) |
May 03, 2019 | 72.33 | 72.92 | 71.89 | 72.59 | 1,608,847 | +0.90(+1.26%) |
May 02, 2019 | 69.60 | 71.76 | 69.01 | 71.68 | 2,448,167 | +1.90(+2.73%) |
May 01, 2019 | 70.66 | 71.03 | 69.68 | 69.78 | 1,109,718 | -0.93(-1.32%) |
Apr 30, 2019 | 71.46 | 71.89 | 70.59 | 70.71 | 1,316,132 | -0.61(-0.86%) |
Apr 29, 2019 | 71.13 | 71.70 | 70.38 | 71.33 | 1,264,994 | +0.14(+0.20%) |
Apr 26, 2019 | 70.38 | 71.47 | 69.31 | 71.19 | 1,721,998 | +0.65(+0.92%) |
Apr 25, 2019 | 72.17 | 72.31 | 70.47 | 70.54 | 1,640,331 | -1.82(-2.51%) |
Apr 24, 2019 | 74.52 | 75.07 | 72.24 | 72.35 | 1,755,573 | -2.12(-2.85%) |
Apr 23, 2019 | 76.91 | 76.91 | 73.14 | 74.47 | 2,449,089 | -2.94(-3.80%) |
Apr 22, 2019 | 77.69 | 77.79 | 76.84 | 77.41 | 611,782 | -0.38(-0.48%) |
Apr 18, 2019 | 77.42 | 77.86 | 76.49 | 77.79 | 839,292 | +0.44(+0.57%) |
Apr 17, 2019 | 79.00 | 80.28 | 77.35 | 77.35 | 1,440,895 | -1.05(-1.33%) |
Apr 16, 2019 | 77.75 | 78.62 | 77.36 | 78.39 | 1,485,326 | +0.89(+1.15%) |
Apr 15, 2019 | 78.74 | 78.79 | 77.24 | 77.50 | 1,435,550 | -1.32(-1.67%) |
Apr 12, 2019 | 78.27 | 79.37 | 77.95 | 78.82 | 1,157,198 | +0.89(+1.15%) |
Apr 11, 2019 | 80.27 | 80.36 | 77.85 | 77.92 | 1,491,161 | -2.68(-3.32%) |
Apr 10, 2019 | 79.97 | 80.83 | 79.27 | 80.60 | 872,037 | +0.73(+0.91%) |
Apr 09, 2019 | 81.69 | 81.86 | 79.77 | 79.87 | 1,575,170 | -2.03(-2.48%) |
Apr 08, 2019 | 81.21 | 81.92 | 80.81 | 81.91 | 1,023,633 | +0.75(+0.93%) |
Apr 05, 2019 | 80.89 | 81.61 | 80.47 | 81.15 | 1,511,936 | +0.56(+0.69%) |
Apr 04, 2019 | 79.56 | 81.00 | 79.25 | 80.60 | 1,639,388 | +1.26(+1.59%) |
Apr 03, 2019 | 78.87 | 79.65 | 78.56 | 79.33 | 2,097,968 | +1.23(+1.58%) |
Apr 02, 2019 | 79.49 | 79.61 | 77.27 | 78.10 | 1,892,496 | -1.22(-1.54%) |
Apr 01, 2019 | 77.66 | 79.66 | 77.66 | 79.33 | 1,527,511 | +2.09(+2.71%) |
Mar 29, 2019 | 76.61 | 77.60 | 76.13 | 77.23 | 1,904,675 | +0.76(+1.00%) |
Mar 28, 2019 | 75.37 | 76.71 | 75.18 | 76.47 | 1,035,235 | +0.96(+1.27%) |
Mar 27, 2019 | 76.36 | 76.64 | 75.18 | 75.51 | 1,159,010 | -0.84(-1.10%) |
Mar 26, 2019 | 77.08 | 78.07 | 75.74 | 76.35 | 1,664,594 | -0.51(-0.66%) |
Mar 25, 2019 | 77.38 | 77.49 | 76.17 | 76.86 | 1,075,782 | -1.07(-1.38%) |
Mar 22, 2019 | 80.08 | 80.45 | 77.73 | 77.93 | 945,119 | -2.63(-3.26%) |
Mar 21, 2019 | 79.55 | 81.12 | 79.38 | 80.56 | 973,267 | +1.01(+1.27%) |
Mar 20, 2019 | 80.31 | 80.39 | 79.05 | 79.55 | 779,600 | -0.74(-0.93%) |
Mar 19, 2019 | 82.29 | 82.29 | 79.96 | 80.30 | 946,401 | -1.13(-1.39%) |
Mar 18, 2019 | 80.63 | 81.44 | 80.08 | 81.43 | 806,522 | +0.95(+1.18%) |
Mar 15, 2019 | 80.14 | 81.02 | 80.14 | 80.47 | 1,590,803 | +0.65(+0.81%) |
Mar 14, 2019 | 80.86 | 81.21 | 79.68 | 79.82 | 835,731 | -1.05(-1.30%) |
Mar 13, 2019 | 80.70 | 81.48 | 80.32 | 80.87 | 1,080,330 | +0.69(+0.87%) |
Mar 12, 2019 | 80.54 | 80.80 | 79.77 | 80.18 | 906,491 | -0.04(-0.05%) |
Mar 11, 2019 | 78.21 | 80.23 | 77.95 | 80.22 | 1,083,041 | +2.38(+3.06%) |
Mar 08, 2019 | 77.99 | 78.09 | 75.80 | 77.83 | 1,896,839 | -1.53(-1.93%) |
Mar 07, 2019 | 80.42 | 80.68 | 78.76 | 79.36 | 1,382,334 | -1.66(-2.05%) |
Mar 06, 2019 | 82.50 | 82.77 | 80.83 | 81.02 | 804,372 | -1.46(-1.77%) |
Mar 05, 2019 | 82.88 | 83.17 | 81.96 | 82.49 | 1,024,235 | -0.53(-0.63%) |
Mar 04, 2019 | 85.37 | 85.37 | 81.71 | 83.01 | 1,803,182 | -2.16(-2.53%) |