Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.57 | 73.32 | 72.12 | 72.86 | 899,539 | -0.43(-0.59%) |
May 30, 2019 | 73.32 | 73.86 | 72.49 | 73.29 | 857,848 | -0.03(-0.04%) |
May 29, 2019 | 75.36 | 75.36 | 73.17 | 73.32 | 2,158,507 | -2.38(-3.14%) |
May 28, 2019 | 75.40 | 76.45 | 75.40 | 75.70 | 1,841,092 | +0.20(+0.26%) |
May 24, 2019 | 75.28 | 76.07 | 74.81 | 75.50 | 856,796 | +0.22(+0.30%) |
May 23, 2019 | 75.95 | 76.43 | 74.82 | 75.28 | 1,251,841 | -1.27(-1.66%) |
May 22, 2019 | 75.30 | 76.81 | 75.01 | 76.55 | 1,786,693 | +1.15(+1.53%) |
May 21, 2019 | 74.66 | 76.04 | 74.37 | 75.40 | 2,041,946 | +1.25(+1.69%) |
May 20, 2019 | 72.13 | 74.56 | 72.10 | 74.14 | 1,716,018 | +1.40(+1.93%) |
May 17, 2019 | 71.91 | 73.77 | 71.52 | 72.74 | 1,281,881 | +0.51(+0.70%) |
May 16, 2019 | 72.47 | 73.32 | 72.02 | 72.24 | 1,484,458 | -0.25(-0.35%) |
May 15, 2019 | 71.03 | 72.58 | 69.99 | 72.49 | 1,432,243 | +1.09(+1.53%) |
May 14, 2019 | 70.70 | 73.48 | 70.26 | 71.40 | 1,724,049 | +0.94(+1.33%) |
May 13, 2019 | 70.79 | 71.01 | 69.52 | 70.46 | 1,167,589 | -1.67(-2.31%) |
May 10, 2019 | 73.45 | 74.02 | 70.88 | 72.12 | 1,435,142 | -1.59(-2.16%) |
May 09, 2019 | 72.37 | 74.28 | 71.84 | 73.72 | 1,905,499 | +0.43(+0.58%) |
May 08, 2019 | 72.47 | 74.07 | 71.23 | 73.29 | 1,961,955 | +1.17(+1.63%) |
May 07, 2019 | 72.25 | 73.60 | 71.47 | 72.11 | 1,855,955 | -0.79(-1.09%) |
May 06, 2019 | 72.74 | 73.14 | 70.40 | 72.91 | 1,293,877 | -0.77(-1.05%) |
May 03, 2019 | 72.60 | 74.10 | 72.28 | 73.68 | 2,245,465 | +1.94(+2.70%) |
May 02, 2019 | 70.31 | 73.33 | 70.10 | 71.74 | 3,291,633 | +3.42(+5.00%) |
May 01, 2019 | 69.95 | 70.06 | 68.00 | 68.33 | 2,186,419 | -1.28(-1.83%) |
Apr 30, 2019 | 69.64 | 69.88 | 68.53 | 69.60 | 1,130,502 | +0.23(+0.34%) |
Apr 29, 2019 | 68.92 | 69.62 | 68.66 | 69.37 | 772,299 | +0.43(+0.62%) |
Apr 26, 2019 | 68.98 | 69.68 | 68.47 | 68.94 | 875,307 | +0.31(+0.45%) |
Apr 25, 2019 | 68.73 | 68.76 | 67.62 | 68.63 | 1,081,294 | -0.34(-0.50%) |
Apr 24, 2019 | 68.53 | 69.51 | 68.28 | 68.98 | 1,297,240 | +0.61(+0.90%) |
Apr 23, 2019 | 66.29 | 68.88 | 66.02 | 68.36 | 2,050,273 | +2.21(+3.34%) |
Apr 22, 2019 | 67.43 | 67.93 | 65.68 | 66.16 | 1,364,573 | -1.29(-1.92%) |
Apr 18, 2019 | 67.31 | 67.76 | 66.36 | 67.45 | 1,537,936 | +0.14(+0.21%) |
Apr 17, 2019 | 70.37 | 70.56 | 66.69 | 67.31 | 1,704,929 | -2.84(-4.05%) |
Apr 16, 2019 | 71.03 | 71.59 | 69.29 | 70.15 | 1,662,186 | -0.71(-1.00%) |
Apr 15, 2019 | 69.88 | 70.90 | 69.45 | 70.86 | 935,580 | +1.28(+1.83%) |
Apr 12, 2019 | 69.43 | 70.98 | 69.34 | 69.58 | 1,667,906 | +0.52(+0.75%) |
Apr 11, 2019 | 69.37 | 70.08 | 68.39 | 69.06 | 1,722,508 | +0.17(+0.24%) |
Apr 10, 2019 | 70.15 | 70.24 | 67.17 | 68.89 | 3,301,429 | -3.19(-4.43%) |
Apr 09, 2019 | 72.36 | 72.65 | 71.22 | 72.09 | 1,028,072 | -0.64(-0.88%) |
Apr 08, 2019 | 71.78 | 72.98 | 71.22 | 72.73 | 1,844,590 | +0.79(+1.10%) |
Apr 05, 2019 | 71.10 | 72.78 | 70.90 | 71.94 | 1,486,378 | +1.21(+1.71%) |
Apr 04, 2019 | 70.08 | 70.87 | 69.16 | 70.73 | 1,635,978 | +0.86(+1.23%) |
Apr 03, 2019 | 69.89 | 71.00 | 69.01 | 69.87 | 2,123,847 | +0.52(+0.75%) |
Apr 02, 2019 | 71.57 | 71.73 | 69.27 | 69.35 | 2,444,522 | -4.28(-5.82%) |
Apr 01, 2019 | 74.52 | 74.71 | 73.55 | 73.63 | 1,517,764 | -0.40(-0.54%) |
Mar 29, 2019 | 72.91 | 74.14 | 72.63 | 74.03 | 1,342,338 | +1.52(+2.09%) |
Mar 28, 2019 | 71.73 | 72.55 | 71.40 | 72.51 | 1,193,897 | +1.29(+1.82%) |
Mar 27, 2019 | 71.09 | 71.56 | 70.43 | 71.22 | 1,438,479 | -0.06(-0.08%) |
Mar 26, 2019 | 72.21 | 72.55 | 70.80 | 71.28 | 1,790,780 | -0.50(-0.70%) |
Mar 25, 2019 | 73.33 | 73.33 | 71.56 | 71.78 | 1,794,213 | -1.55(-2.12%) |
Mar 22, 2019 | 74.61 | 74.83 | 73.24 | 73.33 | 1,051,356 | -1.48(-1.98%) |
Mar 21, 2019 | 73.55 | 74.87 | 73.55 | 74.81 | 987,765 | +1.01(+1.38%) |
Mar 20, 2019 | 75.31 | 75.31 | 73.79 | 73.80 | 1,184,946 | -1.68(-2.22%) |
Mar 19, 2019 | 74.94 | 76.06 | 74.83 | 75.48 | 935,727 | +0.63(+0.85%) |
Mar 18, 2019 | 74.94 | 75.69 | 74.67 | 74.84 | 891,581 | +0.20(+0.26%) |
Mar 15, 2019 | 74.00 | 75.03 | 74.00 | 74.65 | 2,158,245 | +0.62(+0.84%) |
Mar 14, 2019 | 74.13 | 74.72 | 73.61 | 74.02 | 1,383,897 | -0.26(-0.35%) |
Mar 13, 2019 | 73.59 | 74.72 | 73.25 | 74.28 | 1,127,861 | +1.28(+1.75%) |
Mar 12, 2019 | 72.71 | 73.66 | 72.71 | 73.01 | 1,490,502 | +0.44(+0.60%) |
Mar 11, 2019 | 71.24 | 72.66 | 70.83 | 72.57 | 1,435,211 | +1.43(+2.02%) |
Mar 08, 2019 | 70.58 | 71.63 | 70.32 | 71.14 | 1,531,921 | +0.07(+0.10%) |
Mar 07, 2019 | 71.70 | 72.16 | 70.77 | 71.06 | 2,933,638 | -0.28(-0.39%) |
Mar 06, 2019 | 74.13 | 74.13 | 71.25 | 71.34 | 3,666,256 | -2.82(-3.80%) |
Mar 05, 2019 | 75.13 | 75.13 | 73.95 | 74.16 | 2,280,886 | -0.76(-1.02%) |
Mar 04, 2019 | 77.28 | 77.68 | 74.32 | 74.93 | 1,354,088 | -2.33(-3.01%) |