Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.66 | 66.57 | 64.97 | 65.01 | 5,436,557 | -1.65(-2.48%) |
May 30, 2019 | 68.49 | 68.67 | 66.54 | 66.66 | 3,745,711 | -1.96(-2.86%) |
May 29, 2019 | 68.01 | 68.79 | 66.92 | 68.62 | 4,943,454 | -0.54(-0.78%) |
May 28, 2019 | 69.63 | 70.17 | 69.05 | 69.16 | 3,889,523 | -0.04(-0.06%) |
May 24, 2019 | 71.28 | 71.86 | 68.85 | 69.20 | 4,732,270 | -1.34(-1.90%) |
May 23, 2019 | 72.29 | 72.29 | 69.28 | 70.55 | 5,602,041 | -3.22(-4.37%) |
May 22, 2019 | 75.45 | 75.73 | 73.36 | 73.77 | 3,614,626 | -2.16(-2.84%) |
May 21, 2019 | 74.71 | 76.18 | 74.71 | 75.93 | 3,195,666 | +1.55(+2.08%) |
May 20, 2019 | 74.01 | 75.05 | 73.67 | 74.38 | 3,555,568 | +0.52(+0.71%) |
May 17, 2019 | 74.85 | 75.17 | 73.58 | 73.86 | 3,402,287 | -1.72(-2.27%) |
May 16, 2019 | 75.43 | 76.42 | 75.26 | 75.57 | 2,574,082 | +0.65(+0.87%) |
May 15, 2019 | 74.15 | 75.14 | 73.98 | 74.92 | 2,456,561 | +0.02(+0.02%) |
May 14, 2019 | 74.57 | 75.69 | 74.57 | 74.91 | 3,119,580 | +0.67(+0.90%) |
May 13, 2019 | 74.59 | 75.67 | 74.01 | 74.24 | 5,270,227 | -1.19(-1.58%) |
May 10, 2019 | 74.92 | 75.63 | 73.44 | 75.43 | 3,055,308 | +0.60(+0.81%) |
May 09, 2019 | 73.59 | 75.53 | 73.10 | 74.83 | 4,276,044 | +0.17(+0.22%) |
May 08, 2019 | 72.79 | 75.16 | 72.67 | 74.66 | 4,943,899 | +1.79(+2.45%) |
May 07, 2019 | 71.58 | 72.96 | 71.22 | 72.87 | 5,252,906 | +0.43(+0.59%) |
May 06, 2019 | 71.38 | 72.94 | 71.09 | 72.44 | 4,667,382 | +0.27(+0.37%) |
May 03, 2019 | 72.85 | 74.33 | 71.24 | 72.17 | 8,003,449 | +1.37(+1.94%) |
May 02, 2019 | 72.36 | 73.17 | 70.72 | 70.80 | 6,480,834 | -2.16(-2.96%) |
May 01, 2019 | 76.10 | 76.62 | 72.94 | 72.96 | 6,532,583 | -3.30(-4.33%) |
Apr 30, 2019 | 77.80 | 78.11 | 75.41 | 76.26 | 4,791,704 | -0.75(-0.98%) |
Apr 29, 2019 | 77.81 | 78.18 | 76.78 | 77.02 | 4,423,144 | -0.70(-0.90%) |
Apr 26, 2019 | 80.57 | 81.10 | 77.08 | 77.72 | 5,516,910 | -3.33(-4.11%) |
Apr 25, 2019 | 82.56 | 82.68 | 81.00 | 81.05 | 5,152,156 | -1.48(-1.79%) |
Apr 24, 2019 | 85.35 | 85.42 | 82.44 | 82.53 | 4,532,986 | -2.11(-2.50%) |
Apr 23, 2019 | 84.93 | 85.66 | 83.66 | 84.64 | 5,342,887 | -0.37(-0.44%) |
Apr 22, 2019 | 83.57 | 85.20 | 83.08 | 85.01 | 4,894,275 | +2.54(+3.08%) |
Apr 18, 2019 | 80.95 | 82.81 | 80.61 | 82.47 | 4,164,886 | +1.61(+1.99%) |
Apr 17, 2019 | 81.93 | 82.93 | 80.53 | 80.86 | 3,080,025 | -0.40(-0.50%) |
Apr 16, 2019 | 80.88 | 81.64 | 80.17 | 81.27 | 3,765,855 | +0.18(+0.23%) |
Apr 15, 2019 | 82.92 | 83.15 | 80.54 | 81.08 | 7,671,371 | -2.36(-2.83%) |
Apr 12, 2019 | 80.89 | 84.37 | 80.70 | 83.44 | 9,017,634 | +5.21(+6.66%) |
Apr 11, 2019 | 77.95 | 79.04 | 77.38 | 78.23 | 3,333,017 | +0.00(+0.00%) |
Apr 10, 2019 | 78.71 | 79.27 | 77.97 | 78.23 | 3,869,878 | +0.13(+0.16%) |
Apr 09, 2019 | 78.27 | 78.91 | 77.17 | 78.10 | 5,055,525 | -0.72(-0.91%) |
Apr 08, 2019 | 78.54 | 80.02 | 78.42 | 78.82 | 6,292,705 | +0.67(+0.86%) |
Apr 05, 2019 | 74.84 | 78.25 | 74.43 | 78.15 | 5,686,347 | +3.93(+5.30%) |
Apr 04, 2019 | 74.53 | 74.88 | 73.62 | 74.22 | 7,298,315 | -0.21(-0.28%) |
Apr 03, 2019 | 76.58 | 76.58 | 74.31 | 74.42 | 5,492,039 | -1.68(-2.21%) |
Apr 02, 2019 | 76.92 | 77.47 | 76.07 | 76.10 | 2,851,517 | -0.71(-0.92%) |
Apr 01, 2019 | 76.21 | 76.98 | 75.73 | 76.81 | 3,324,451 | +1.39(+1.85%) |
Mar 29, 2019 | 76.37 | 76.52 | 75.15 | 75.41 | 3,515,552 | -0.05(-0.06%) |
Mar 28, 2019 | 74.33 | 75.64 | 74.26 | 75.46 | 3,493,514 | +0.52(+0.69%) |
Mar 27, 2019 | 74.73 | 75.63 | 74.19 | 74.95 | 3,485,470 | -0.14(-0.19%) |
Mar 26, 2019 | 74.84 | 76.06 | 74.69 | 75.09 | 3,021,404 | +1.58(+2.14%) |
Mar 25, 2019 | 74.12 | 74.58 | 72.88 | 73.51 | 3,711,222 | -0.71(-0.96%) |
Mar 22, 2019 | 75.87 | 76.02 | 73.51 | 74.23 | 9,936,435 | -2.53(-3.29%) |
Mar 21, 2019 | 75.92 | 77.04 | 74.79 | 76.75 | 6,801,586 | +0.78(+1.02%) |
Mar 20, 2019 | 73.73 | 76.55 | 73.54 | 75.98 | 10,006,484 | +2.38(+3.24%) |
Mar 19, 2019 | 73.54 | 73.79 | 73.16 | 73.59 | 8,878,907 | +0.76(+1.04%) |
Mar 18, 2019 | 70.53 | 73.05 | 70.37 | 72.83 | 5,297,036 | +2.43(+3.46%) |
Mar 15, 2019 | 70.61 | 71.60 | 69.73 | 70.40 | 11,282,959 | -0.67(-0.94%) |
Mar 14, 2019 | 70.22 | 71.35 | 70.00 | 71.06 | 5,476,056 | +0.89(+1.26%) |
Mar 13, 2019 | 69.73 | 70.26 | 68.75 | 70.18 | 8,400,392 | +1.26(+1.83%) |
Mar 12, 2019 | 68.88 | 69.44 | 68.51 | 68.92 | 10,486,544 | +0.57(+0.83%) |
Mar 11, 2019 | 68.75 | 69.62 | 68.25 | 68.35 | 9,717,003 | -0.14(-0.21%) |
Mar 08, 2019 | 70.77 | 71.07 | 68.29 | 68.49 | 8,532,865 | -3.89(-5.37%) |
Mar 07, 2019 | 72.95 | 72.99 | 71.77 | 72.38 | 4,709,295 | -0.47(-0.64%) |
Mar 06, 2019 | 75.21 | 75.26 | 72.55 | 72.85 | 6,410,369 | -2.82(-3.73%) |
Mar 05, 2019 | 76.89 | 77.09 | 75.49 | 75.67 | 4,180,828 | -1.04(-1.35%) |
Mar 04, 2019 | 76.63 | 77.36 | 75.37 | 76.71 | 4,706,455 | +0.31(+0.40%) |