Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.98 | 72.16 | 71.93 | 72.16 | 6,723,016 | +0.32(+0.44%) |
May 30, 2019 | 71.72 | 71.87 | 71.66 | 71.84 | 2,568,614 | +0.19(+0.27%) |
May 29, 2019 | 71.73 | 71.82 | 71.65 | 71.65 | 3,581,919 | -0.02(-0.02%) |
May 28, 2019 | 71.63 | 71.67 | 71.58 | 71.66 | 2,177,688 | +0.15(+0.21%) |
May 24, 2019 | 71.51 | 71.53 | 71.47 | 71.51 | 2,017,383 | +0.00(+0.00%) |
May 23, 2019 | 71.34 | 71.58 | 71.34 | 71.51 | 6,079,557 | +0.25(+0.36%) |
May 22, 2019 | 71.17 | 71.30 | 71.17 | 71.26 | 4,559,632 | +0.13(+0.19%) |
May 21, 2019 | 71.16 | 71.17 | 71.11 | 71.13 | 1,991,128 | -0.04(-0.05%) |
May 20, 2019 | 71.25 | 71.29 | 71.16 | 71.16 | 2,493,772 | -0.09(-0.12%) |
May 17, 2019 | 71.33 | 71.34 | 71.20 | 71.25 | 1,840,948 | +0.02(+0.02%) |
May 16, 2019 | 71.28 | 71.28 | 71.22 | 71.23 | 2,123,093 | -0.11(-0.15%) |
May 15, 2019 | 71.37 | 71.38 | 71.26 | 71.34 | 2,212,156 | +0.11(+0.15%) |
May 14, 2019 | 71.21 | 71.24 | 71.19 | 71.23 | 5,103,965 | +0.04(+0.06%) |
May 13, 2019 | 71.17 | 71.24 | 71.16 | 71.19 | 3,905,984 | +0.15(+0.21%) |
May 10, 2019 | 71.06 | 71.13 | 71.02 | 71.04 | 5,333,871 | -0.01(-0.01%) |
May 09, 2019 | 71.11 | 71.13 | 70.94 | 71.05 | 2,195,344 | +0.07(+0.10%) |
May 08, 2019 | 71.08 | 71.12 | 70.98 | 70.98 | 5,414,453 | -0.05(-0.07%) |
May 07, 2019 | 71.02 | 71.07 | 70.99 | 71.03 | 3,673,986 | +0.19(+0.27%) |
May 06, 2019 | 70.94 | 70.99 | 70.84 | 70.84 | 2,576,506 | +0.00(+0.00%) |
May 03, 2019 | 70.82 | 70.88 | 70.79 | 70.84 | 2,139,908 | +0.13(+0.19%) |
May 02, 2019 | 70.81 | 70.83 | 70.65 | 70.71 | 2,349,150 | -0.16(-0.22%) |
May 01, 2019 | 70.87 | 71.08 | 70.81 | 70.87 | 2,319,102 | +0.00(+0.01%) |
Apr 30, 2019 | 70.72 | 70.86 | 70.72 | 70.86 | 2,714,865 | +0.11(+0.15%) |
Apr 29, 2019 | 70.81 | 70.83 | 70.72 | 70.76 | 1,985,515 | -0.15(-0.21%) |
Apr 26, 2019 | 70.91 | 70.94 | 70.88 | 70.91 | 1,853,729 | +0.16(+0.22%) |
Apr 25, 2019 | 70.77 | 70.79 | 70.69 | 70.75 | 1,414,569 | -0.02(-0.02%) |
Apr 24, 2019 | 70.72 | 70.77 | 70.69 | 70.77 | 1,565,774 | +0.18(+0.26%) |
Apr 23, 2019 | 70.55 | 70.59 | 70.52 | 70.58 | 3,020,190 | +0.12(+0.17%) |
Apr 22, 2019 | 70.53 | 70.53 | 70.42 | 70.46 | 2,102,370 | -0.07(-0.10%) |
Apr 18, 2019 | 70.55 | 70.58 | 70.48 | 70.53 | 1,833,163 | +0.10(+0.14%) |
Apr 17, 2019 | 70.43 | 70.52 | 70.42 | 70.43 | 2,053,692 | +0.00(+0.00%) |
Apr 16, 2019 | 70.48 | 70.50 | 70.41 | 70.43 | 2,287,354 | -0.12(-0.17%) |
Apr 15, 2019 | 70.53 | 70.57 | 70.52 | 70.55 | 1,909,533 | +0.02(+0.02%) |
Apr 12, 2019 | 70.61 | 70.62 | 70.53 | 70.54 | 2,081,317 | -0.13(-0.19%) |
Apr 11, 2019 | 70.73 | 70.74 | 70.64 | 70.67 | 3,018,499 | -0.12(-0.17%) |
Apr 10, 2019 | 70.73 | 70.81 | 70.72 | 70.79 | 3,900,854 | +0.10(+0.14%) |
Apr 09, 2019 | 70.70 | 70.74 | 70.65 | 70.69 | 2,192,557 | +0.11(+0.15%) |
Apr 08, 2019 | 70.67 | 70.67 | 70.55 | 70.59 | 4,334,907 | -0.07(-0.10%) |
Apr 05, 2019 | 70.55 | 70.67 | 70.55 | 70.66 | 2,435,611 | +0.05(+0.07%) |
Apr 04, 2019 | 70.56 | 70.62 | 70.53 | 70.61 | 1,812,008 | +0.07(+0.10%) |
Apr 03, 2019 | 70.53 | 70.57 | 70.49 | 70.54 | 2,487,602 | -0.10(-0.14%) |
Apr 02, 2019 | 70.63 | 70.70 | 70.60 | 70.63 | 7,204,183 | +0.04(+0.05%) |
Apr 01, 2019 | 70.77 | 70.77 | 70.56 | 70.60 | 4,691,931 | -0.28(-0.40%) |
Mar 29, 2019 | 70.79 | 70.90 | 70.79 | 70.88 | 2,218,504 | -0.05(-0.07%) |
Mar 28, 2019 | 70.91 | 70.96 | 70.84 | 70.93 | 2,082,561 | +0.03(+0.05%) |
Mar 27, 2019 | 70.88 | 70.99 | 70.86 | 70.90 | 2,430,225 | +0.13(+0.19%) |
Mar 26, 2019 | 70.70 | 70.83 | 70.68 | 70.77 | 4,039,852 | +0.02(+0.02%) |
Mar 25, 2019 | 70.68 | 70.88 | 70.62 | 70.75 | 2,329,657 | +0.09(+0.12%) |
Mar 22, 2019 | 70.56 | 70.70 | 70.50 | 70.66 | 3,131,332 | +0.38(+0.55%) |
Mar 21, 2019 | 70.29 | 70.32 | 70.27 | 70.28 | 2,268,340 | +0.02(+0.02%) |
Mar 20, 2019 | 70.01 | 70.28 | 70.00 | 70.26 | 2,896,236 | +0.31(+0.44%) |
Mar 19, 2019 | 69.92 | 70.01 | 69.90 | 69.95 | 3,095,093 | -0.04(-0.05%) |
Mar 18, 2019 | 70.00 | 70.02 | 69.93 | 69.99 | 6,120,905 | -0.04(-0.06%) |
Mar 15, 2019 | 70.01 | 70.08 | 69.97 | 70.03 | 1,877,539 | +0.13(+0.19%) |
Mar 14, 2019 | 69.97 | 69.97 | 69.85 | 69.90 | 4,648,188 | -0.06(-0.09%) |
Mar 13, 2019 | 69.97 | 69.99 | 69.94 | 69.96 | 1,510,229 | -0.03(-0.05%) |
Mar 12, 2019 | 69.89 | 70.01 | 69.87 | 70.00 | 2,243,138 | +0.17(+0.24%) |
Mar 11, 2019 | 69.88 | 69.88 | 69.82 | 69.83 | 2,165,962 | -0.03(-0.05%) |
Mar 08, 2019 | 69.81 | 69.89 | 69.74 | 69.87 | 5,026,281 | +0.09(+0.13%) |
Mar 07, 2019 | 69.71 | 69.81 | 69.67 | 69.78 | 2,659,666 | +0.20(+0.29%) |
Mar 06, 2019 | 69.55 | 69.64 | 69.53 | 69.58 | 1,865,790 | +0.09(+0.13%) |
Mar 05, 2019 | 69.39 | 69.51 | 69.39 | 69.49 | 2,204,160 | +0.05(+0.08%) |
Mar 04, 2019 | 69.44 | 69.48 | 69.39 | 69.44 | 2,899,143 | +0.12(+0.18%) |