Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.13 | 73.14 | 71.90 | 72.74 | 6,413,423 | +0.42(+0.58%) |
May 30, 2019 | 72.10 | 72.65 | 72.02 | 72.32 | 4,759,083 | +0.31(+0.43%) |
May 29, 2019 | 72.88 | 73.01 | 71.75 | 72.01 | 9,759,116 | -0.98(-1.34%) |
May 28, 2019 | 74.06 | 74.16 | 72.98 | 72.99 | 5,426,475 | -0.73(-0.99%) |
May 24, 2019 | 73.69 | 74.06 | 73.66 | 73.72 | 3,729,009 | +0.23(+0.31%) |
May 23, 2019 | 73.15 | 73.56 | 72.93 | 73.49 | 3,800,426 | +0.17(+0.23%) |
May 22, 2019 | 73.19 | 73.38 | 72.97 | 73.33 | 3,374,656 | +0.22(+0.30%) |
May 21, 2019 | 72.72 | 73.29 | 72.62 | 73.11 | 3,500,077 | +0.62(+0.85%) |
May 20, 2019 | 73.19 | 73.41 | 72.20 | 72.49 | 5,042,145 | -1.06(-1.45%) |
May 17, 2019 | 73.44 | 73.73 | 73.18 | 73.55 | 6,386,547 | -0.14(-0.19%) |
May 16, 2019 | 73.38 | 74.02 | 73.21 | 73.70 | 4,788,201 | +0.29(+0.40%) |
May 15, 2019 | 72.84 | 73.58 | 72.60 | 73.40 | 4,073,997 | +0.49(+0.68%) |
May 14, 2019 | 72.79 | 73.14 | 72.62 | 72.91 | 5,662,605 | +0.27(+0.37%) |
May 13, 2019 | 72.26 | 72.75 | 72.06 | 72.64 | 6,921,143 | -0.08(-0.10%) |
May 10, 2019 | 71.90 | 72.90 | 71.75 | 72.72 | 5,099,347 | +0.77(+1.07%) |
May 09, 2019 | 71.64 | 72.09 | 71.13 | 71.95 | 4,784,260 | +0.18(+0.26%) |
May 08, 2019 | 71.90 | 72.48 | 71.72 | 71.76 | 7,139,388 | -0.08(-0.10%) |
May 07, 2019 | 73.07 | 73.07 | 71.33 | 71.84 | 8,405,874 | -1.32(-1.81%) |
May 06, 2019 | 73.04 | 73.39 | 72.72 | 73.16 | 5,776,769 | -0.23(-0.32%) |
May 03, 2019 | 73.03 | 73.49 | 72.77 | 73.39 | 5,588,378 | +0.62(+0.85%) |
May 02, 2019 | 72.73 | 73.49 | 72.55 | 72.77 | 6,779,908 | +0.08(+0.10%) |
May 01, 2019 | 72.64 | 73.53 | 72.60 | 72.70 | 9,168,847 | +0.06(+0.08%) |
Apr 30, 2019 | 72.01 | 72.79 | 71.56 | 72.64 | 6,619,204 | +0.69(+0.95%) |
Apr 29, 2019 | 72.59 | 72.81 | 71.87 | 71.95 | 5,113,246 | -0.71(-0.98%) |
Apr 26, 2019 | 72.23 | 72.72 | 72.11 | 72.67 | 3,714,078 | +0.57(+0.79%) |
Apr 25, 2019 | 72.06 | 72.29 | 71.55 | 72.10 | 4,458,464 | -0.15(-0.21%) |
Apr 24, 2019 | 71.97 | 72.47 | 71.71 | 72.25 | 5,797,881 | +0.53(+0.74%) |
Apr 23, 2019 | 71.09 | 71.82 | 70.76 | 71.72 | 5,604,932 | +0.94(+1.32%) |
Apr 22, 2019 | 71.49 | 71.74 | 70.14 | 70.78 | 5,986,904 | -0.79(-1.10%) |
Apr 18, 2019 | 71.25 | 71.72 | 70.80 | 71.57 | 5,766,240 | +0.54(+0.77%) |
Apr 17, 2019 | 71.92 | 72.02 | 70.79 | 71.03 | 7,311,921 | -0.65(-0.91%) |
Apr 16, 2019 | 73.35 | 73.39 | 71.39 | 71.68 | 8,666,865 | -1.66(-2.26%) |
Apr 15, 2019 | 73.75 | 73.79 | 73.14 | 73.34 | 4,143,640 | -0.38(-0.51%) |
Apr 12, 2019 | 73.33 | 73.74 | 72.81 | 73.71 | 4,956,006 | +0.35(+0.48%) |
Apr 11, 2019 | 73.49 | 73.75 | 73.07 | 73.36 | 3,494,998 | -0.05(-0.07%) |
Apr 10, 2019 | 73.00 | 73.48 | 72.85 | 73.41 | 5,094,290 | +0.67(+0.92%) |
Apr 09, 2019 | 73.13 | 73.24 | 72.62 | 72.74 | 4,189,890 | -0.39(-0.53%) |
Apr 08, 2019 | 73.48 | 73.53 | 72.89 | 73.13 | 5,465,415 | -0.41(-0.56%) |
Apr 05, 2019 | 73.03 | 73.58 | 72.92 | 73.54 | 5,765,881 | +0.51(+0.70%) |
Apr 04, 2019 | 73.19 | 73.25 | 72.67 | 73.03 | 5,075,559 | -0.12(-0.16%) |
Apr 03, 2019 | 73.23 | 73.45 | 72.65 | 73.14 | 5,977,506 | -0.08(-0.11%) |
Apr 02, 2019 | 72.82 | 73.29 | 72.18 | 73.23 | 12,372,762 | +0.51(+0.70%) |
Apr 01, 2019 | 72.83 | 72.86 | 71.92 | 72.72 | 10,187,463 | -0.04(-0.06%) |
Mar 29, 2019 | 72.89 | 72.97 | 72.47 | 72.76 | 16,416,577 | -0.07(-0.09%) |
Mar 28, 2019 | 72.29 | 72.86 | 72.08 | 72.83 | 6,689,206 | +0.70(+0.97%) |
Mar 27, 2019 | 72.43 | 72.56 | 71.67 | 72.13 | 8,725,264 | -0.21(-0.29%) |
Mar 26, 2019 | 71.92 | 72.37 | 71.84 | 72.33 | 10,317,775 | +0.57(+0.80%) |
Mar 25, 2019 | 71.69 | 71.99 | 71.28 | 71.76 | 7,608,435 | +0.09(+0.13%) |
Mar 22, 2019 | 72.26 | 72.67 | 71.65 | 71.67 | 10,550,346 | -0.52(-0.73%) |
Mar 21, 2019 | 70.83 | 72.22 | 70.82 | 72.19 | 8,358,977 | +1.26(+1.78%) |
Mar 20, 2019 | 70.70 | 71.37 | 70.18 | 70.93 | 7,819,100 | +0.22(+0.31%) |
Mar 19, 2019 | 70.97 | 71.08 | 70.50 | 70.71 | 7,421,871 | -0.22(-0.30%) |
Mar 18, 2019 | 71.32 | 71.51 | 70.59 | 70.93 | 4,963,270 | -0.36(-0.50%) |
Mar 15, 2019 | 71.58 | 71.64 | 71.16 | 71.29 | 5,704,961 | -0.22(-0.31%) |
Mar 14, 2019 | 71.45 | 71.53 | 71.17 | 71.51 | 5,176,974 | +0.11(+0.15%) |
Mar 13, 2019 | 71.14 | 71.59 | 71.14 | 71.40 | 5,152,615 | +0.35(+0.49%) |
Mar 12, 2019 | 70.82 | 71.23 | 70.75 | 71.05 | 7,305,419 | +0.32(+0.46%) |
Mar 11, 2019 | 69.95 | 70.78 | 69.83 | 70.73 | 5,629,396 | +1.02(+1.47%) |
Mar 08, 2019 | 69.52 | 69.96 | 69.40 | 69.71 | 11,145,974 | +0.07(+0.11%) |
Mar 07, 2019 | 69.96 | 70.28 | 69.45 | 69.63 | 10,019,586 | -0.15(-0.21%) |
Mar 06, 2019 | 70.17 | 70.32 | 69.70 | 69.78 | 6,461,325 | -0.32(-0.46%) |
Mar 05, 2019 | 69.88 | 70.41 | 69.74 | 70.11 | 10,920,617 | +0.19(+0.27%) |
Mar 04, 2019 | 69.92 | 69.99 | 69.14 | 69.91 | 8,545,916 | +0.32(+0.45%) |