Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.81 | 64.95 | 64.28 | 64.46 | 1,329,400 | -0.67(-1.03%) |
May 30, 2019 | 65.69 | 65.72 | 64.79 | 65.13 | 987,700 | -0.24(-0.37%) |
May 29, 2019 | 66.34 | 66.34 | 65.12 | 65.37 | 1,542,696 | -0.78(-1.18%) |
May 28, 2019 | 67.24 | 67.43 | 66.09 | 66.15 | 2,207,637 | -0.87(-1.30%) |
May 24, 2019 | 67.59 | 67.81 | 66.99 | 67.02 | 1,262,400 | -0.65(-0.96%) |
May 23, 2019 | 68.35 | 68.72 | 67.41 | 67.67 | 1,492,655 | -0.99(-1.44%) |
May 22, 2019 | 68.86 | 69.27 | 68.53 | 68.66 | 1,291,255 | -0.23(-0.33%) |
May 21, 2019 | 68.82 | 69.36 | 68.75 | 68.89 | 1,542,971 | +0.40(+0.58%) |
May 20, 2019 | 67.44 | 68.61 | 67.00 | 68.49 | 1,727,244 | +0.57(+0.84%) |
May 17, 2019 | 66.75 | 68.11 | 66.66 | 67.92 | 1,972,600 | +0.83(+1.24%) |
May 16, 2019 | 66.75 | 67.78 | 66.47 | 67.09 | 972,271 | +0.51(+0.77%) |
May 15, 2019 | 65.75 | 66.77 | 65.73 | 66.58 | 1,473,113 | -0.73(-1.08%) |
May 14, 2019 | 67.35 | 67.84 | 66.95 | 67.31 | 879,496 | +0.34(+0.51%) |
May 13, 2019 | 67.81 | 68.00 | 66.61 | 66.97 | 1,567,166 | -1.93(-2.80%) |
May 10, 2019 | 68.92 | 69.27 | 68.04 | 68.90 | 2,229,300 | -0.36(-0.52%) |
May 09, 2019 | 67.93 | 69.67 | 67.35 | 69.26 | 2,625,989 | +0.55(+0.80%) |
May 08, 2019 | 67.04 | 68.87 | 65.55 | 68.71 | 3,071,695 | +2.00(+3.00%) |
May 07, 2019 | 65.81 | 69.90 | 64.98 | 66.71 | 4,688,307 | +3.43(+5.42%) |
May 06, 2019 | 62.60 | 63.55 | 61.11 | 63.28 | 2,361,299 | +0.05(+0.08%) |
May 03, 2019 | 63.00 | 63.65 | 62.59 | 63.23 | 1,916,400 | +0.46(+0.73%) |
May 02, 2019 | 62.51 | 62.88 | 61.45 | 62.77 | 2,295,927 | +0.33(+0.53%) |
May 01, 2019 | 64.06 | 64.20 | 62.18 | 62.44 | 1,696,042 | -1.62(-2.53%) |
Apr 30, 2019 | 63.69 | 64.11 | 63.00 | 64.06 | 1,227,739 | +0.57(+0.90%) |
Apr 29, 2019 | 64.34 | 64.76 | 63.29 | 63.49 | 1,417,674 | -0.98(-1.52%) |
Apr 26, 2019 | 64.07 | 64.75 | 64.06 | 64.47 | 801,300 | +0.65(+1.02%) |
Apr 25, 2019 | 63.78 | 64.12 | 62.94 | 63.82 | 1,149,530 | -0.36(-0.56%) |
Apr 24, 2019 | 63.20 | 64.56 | 63.03 | 64.18 | 1,018,602 | +0.92(+1.45%) |
Apr 23, 2019 | 61.32 | 63.45 | 61.05 | 63.26 | 1,415,322 | +1.86(+3.03%) |
Apr 22, 2019 | 61.33 | 62.69 | 61.25 | 61.40 | 1,114,719 | -0.10(-0.16%) |
Apr 18, 2019 | 61.03 | 62.10 | 60.10 | 61.50 | 1,792,500 | +0.77(+1.27%) |
Apr 17, 2019 | 61.44 | 61.44 | 59.79 | 60.73 | 1,921,064 | -0.60(-0.98%) |
Apr 16, 2019 | 62.14 | 62.28 | 61.20 | 61.33 | 1,429,481 | -0.56(-0.90%) |
Apr 15, 2019 | 61.97 | 62.34 | 61.37 | 61.89 | 874,690 | +0.11(+0.18%) |
Apr 12, 2019 | 61.37 | 62.11 | 60.51 | 61.78 | 1,236,900 | +0.85(+1.40%) |
Apr 11, 2019 | 61.93 | 62.01 | 60.56 | 60.93 | 1,565,044 | -0.91(-1.47%) |
Apr 10, 2019 | 62.01 | 62.16 | 61.51 | 61.84 | 1,014,065 | -0.15(-0.24%) |
Apr 09, 2019 | 61.54 | 62.02 | 61.42 | 61.99 | 962,021 | +0.36(+0.58%) |
Apr 08, 2019 | 62.65 | 63.00 | 60.87 | 61.63 | 1,550,003 | -1.10(-1.75%) |
Apr 05, 2019 | 61.61 | 63.02 | 61.39 | 62.73 | 1,882,100 | +1.37(+2.23%) |
Apr 04, 2019 | 60.61 | 61.56 | 60.31 | 61.36 | 1,763,973 | +0.80(+1.32%) |
Apr 03, 2019 | 60.95 | 61.07 | 60.08 | 60.56 | 2,687,429 | -0.11(-0.18%) |
Apr 02, 2019 | 60.96 | 61.21 | 60.51 | 60.67 | 1,151,272 | -0.32(-0.52%) |
Apr 01, 2019 | 60.62 | 61.02 | 59.94 | 60.99 | 1,312,685 | +0.88(+1.46%) |
Mar 29, 2019 | 59.30 | 60.12 | 59.21 | 60.11 | 1,939,900 | +1.22(+2.07%) |
Mar 28, 2019 | 58.81 | 59.54 | 58.69 | 58.89 | 922,339 | +0.10(+0.17%) |
Mar 27, 2019 | 59.20 | 59.76 | 58.60 | 58.79 | 1,092,405 | -0.55(-0.93%) |
Mar 26, 2019 | 59.10 | 59.62 | 58.31 | 59.34 | 1,191,936 | +0.47(+0.80%) |
Mar 25, 2019 | 59.86 | 60.00 | 58.64 | 58.87 | 986,713 | -0.93(-1.56%) |
Mar 22, 2019 | 61.00 | 61.05 | 59.75 | 59.80 | 1,159,200 | -1.42(-2.32%) |
Mar 21, 2019 | 59.85 | 61.43 | 59.66 | 61.22 | 916,322 | +1.10(+1.83%) |
Mar 20, 2019 | 60.38 | 60.68 | 59.67 | 60.12 | 768,226 | -0.38(-0.63%) |
Mar 19, 2019 | 60.00 | 60.87 | 59.96 | 60.50 | 1,051,208 | +0.72(+1.20%) |
Mar 18, 2019 | 59.55 | 60.00 | 59.51 | 59.78 | 1,255,086 | +0.49(+0.83%) |
Mar 15, 2019 | 59.10 | 59.74 | 58.87 | 59.29 | 2,135,400 | +0.19(+0.32%) |
Mar 14, 2019 | 60.12 | 60.15 | 59.01 | 59.10 | 1,710,547 | -1.05(-1.75%) |
Mar 13, 2019 | 59.94 | 60.59 | 59.78 | 60.15 | 1,118,660 | +0.44(+0.74%) |
Mar 12, 2019 | 60.12 | 60.49 | 59.60 | 59.71 | 983,914 | -0.22(-0.37%) |
Mar 11, 2019 | 58.79 | 60.01 | 58.79 | 59.93 | 1,963,355 | +1.36(+2.32%) |
Mar 08, 2019 | 57.16 | 58.65 | 56.90 | 58.57 | 2,496,500 | +1.17(+2.04%) |
Mar 07, 2019 | 57.65 | 57.99 | 56.58 | 57.40 | 3,897,206 | -0.30(-0.52%) |
Mar 06, 2019 | 58.75 | 58.88 | 57.52 | 57.70 | 1,037,817 | -1.17(-1.99%) |
Mar 05, 2019 | 59.87 | 60.01 | 58.83 | 58.87 | 1,747,058 | -0.89(-1.49%) |
Mar 04, 2019 | 60.10 | 60.13 | 58.98 | 59.76 | 1,606,415 | -0.31(-0.52%) |