Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.42 | 66.42 | 65.13 | 65.55 | 715,778 | -1.65(-2.46%) |
May 30, 2019 | 68.08 | 68.73 | 67.00 | 67.21 | 412,523 | -0.71(-1.05%) |
May 29, 2019 | 67.01 | 68.02 | 66.86 | 67.92 | 798,081 | +0.57(+0.84%) |
May 28, 2019 | 67.41 | 67.71 | 66.95 | 67.35 | 993,013 | -0.08(-0.11%) |
May 24, 2019 | 67.63 | 67.96 | 66.85 | 67.43 | 674,883 | -0.01(-0.01%) |
May 23, 2019 | 69.52 | 69.53 | 66.79 | 67.44 | 814,409 | -2.51(-3.59%) |
May 22, 2019 | 70.06 | 70.18 | 69.38 | 69.95 | 780,384 | -0.30(-0.43%) |
May 21, 2019 | 70.93 | 70.95 | 70.19 | 70.25 | 452,216 | -0.31(-0.44%) |
May 20, 2019 | 71.65 | 72.18 | 70.28 | 70.56 | 760,424 | -1.44(-2.00%) |
May 17, 2019 | 72.38 | 73.00 | 71.57 | 72.00 | 857,284 | -0.90(-1.23%) |
May 16, 2019 | 72.94 | 73.81 | 72.35 | 72.90 | 590,533 | +0.21(+0.28%) |
May 15, 2019 | 72.72 | 73.44 | 72.47 | 72.69 | 626,361 | -0.27(-0.37%) |
May 14, 2019 | 72.47 | 73.41 | 72.40 | 72.96 | 741,130 | +0.51(+0.70%) |
May 13, 2019 | 72.81 | 73.11 | 71.87 | 72.45 | 619,231 | -1.33(-1.81%) |
May 10, 2019 | 72.57 | 73.96 | 72.13 | 73.78 | 591,699 | +1.01(+1.38%) |
May 09, 2019 | 71.77 | 72.92 | 70.86 | 72.78 | 887,586 | +0.45(+0.62%) |
May 08, 2019 | 73.24 | 73.65 | 72.04 | 72.33 | 628,881 | -1.21(-1.64%) |
May 07, 2019 | 73.76 | 74.55 | 73.18 | 73.53 | 627,980 | -0.71(-0.95%) |
May 06, 2019 | 74.24 | 75.51 | 73.96 | 74.24 | 607,414 | -0.40(-0.54%) |
May 03, 2019 | 74.72 | 75.74 | 73.39 | 74.64 | 920,834 | -0.19(-0.25%) |
May 02, 2019 | 76.76 | 78.32 | 74.00 | 74.83 | 1,409,789 | -4.52(-5.69%) |
May 01, 2019 | 81.68 | 81.68 | 79.33 | 79.35 | 489,490 | -2.20(-2.70%) |
Apr 30, 2019 | 79.90 | 81.62 | 79.64 | 81.56 | 563,025 | +1.81(+2.27%) |
Apr 29, 2019 | 78.34 | 79.76 | 78.34 | 79.75 | 400,767 | +1.58(+2.01%) |
Apr 26, 2019 | 77.84 | 78.17 | 76.61 | 78.17 | 371,424 | +0.26(+0.33%) |
Apr 25, 2019 | 80.88 | 81.00 | 77.81 | 77.91 | 733,572 | -3.25(-4.00%) |
Apr 24, 2019 | 81.45 | 81.95 | 81.07 | 81.16 | 456,082 | -0.40(-0.49%) |
Apr 23, 2019 | 80.77 | 81.77 | 80.32 | 81.56 | 642,256 | +1.04(+1.29%) |
Apr 22, 2019 | 80.51 | 80.89 | 80.15 | 80.51 | 331,806 | +0.05(+0.06%) |
Apr 18, 2019 | 80.57 | 80.92 | 79.88 | 80.46 | 301,136 | +0.02(+0.02%) |
Apr 17, 2019 | 80.63 | 80.95 | 80.24 | 80.44 | 261,285 | +0.14(+0.17%) |
Apr 16, 2019 | 80.81 | 81.03 | 79.55 | 80.31 | 459,165 | -0.56(-0.69%) |
Apr 15, 2019 | 81.40 | 81.73 | 80.66 | 80.87 | 454,845 | -0.52(-0.65%) |
Apr 12, 2019 | 81.82 | 81.85 | 81.28 | 81.39 | 517,926 | -0.31(-0.38%) |
Apr 11, 2019 | 81.29 | 81.91 | 80.98 | 81.70 | 315,108 | +0.57(+0.70%) |
Apr 10, 2019 | 80.94 | 81.47 | 80.48 | 81.13 | 329,352 | +0.31(+0.38%) |
Apr 09, 2019 | 81.33 | 81.33 | 80.57 | 80.82 | 245,712 | -0.51(-0.62%) |
Apr 08, 2019 | 81.00 | 81.86 | 80.92 | 81.33 | 569,970 | +0.37(+0.46%) |
Apr 05, 2019 | 81.12 | 81.24 | 80.74 | 80.96 | 381,183 | -0.19(-0.23%) |
Apr 04, 2019 | 80.32 | 81.49 | 79.79 | 81.15 | 436,764 | +1.00(+1.25%) |
Apr 03, 2019 | 80.32 | 80.81 | 79.49 | 80.15 | 548,382 | -0.04(-0.05%) |
Apr 02, 2019 | 81.22 | 81.71 | 80.13 | 80.20 | 418,742 | -0.89(-1.09%) |
Apr 01, 2019 | 81.66 | 82.37 | 80.75 | 81.08 | 517,187 | -0.42(-0.52%) |
Mar 29, 2019 | 80.31 | 81.72 | 80.04 | 81.50 | 509,096 | +1.43(+1.79%) |
Mar 28, 2019 | 79.39 | 80.37 | 79.31 | 80.07 | 417,538 | +0.62(+0.79%) |
Mar 27, 2019 | 79.35 | 79.72 | 78.83 | 79.45 | 329,220 | +0.03(+0.04%) |
Mar 26, 2019 | 79.84 | 80.32 | 78.92 | 79.41 | 313,569 | -0.13(-0.16%) |
Mar 25, 2019 | 79.98 | 80.17 | 78.92 | 79.54 | 377,198 | -0.84(-1.04%) |
Mar 22, 2019 | 81.79 | 81.90 | 80.28 | 80.38 | 291,346 | -1.46(-1.79%) |
Mar 21, 2019 | 79.94 | 82.11 | 79.94 | 81.84 | 410,486 | +1.72(+2.14%) |
Mar 20, 2019 | 81.35 | 81.35 | 79.40 | 80.12 | 584,808 | -1.19(-1.46%) |
Mar 19, 2019 | 80.61 | 81.87 | 80.38 | 81.31 | 487,577 | +0.82(+1.02%) |
Mar 18, 2019 | 81.12 | 81.84 | 80.41 | 80.49 | 452,573 | -0.64(-0.79%) |
Mar 15, 2019 | 80.03 | 81.26 | 79.81 | 81.13 | 1,212,403 | +1.29(+1.62%) |
Mar 14, 2019 | 79.63 | 80.27 | 79.25 | 79.84 | 602,715 | +0.23(+0.29%) |
Mar 13, 2019 | 79.16 | 79.94 | 78.53 | 79.61 | 649,758 | +0.71(+0.90%) |
Mar 12, 2019 | 78.92 | 79.22 | 78.57 | 78.90 | 699,283 | +0.04(+0.05%) |
Mar 11, 2019 | 78.09 | 78.95 | 77.58 | 78.86 | 650,627 | +0.89(+1.14%) |
Mar 08, 2019 | 78.10 | 78.50 | 77.30 | 77.97 | 545,148 | -0.24(-0.31%) |
Mar 07, 2019 | 77.43 | 78.79 | 76.96 | 78.21 | 636,735 | +0.80(+1.03%) |
Mar 06, 2019 | 78.57 | 78.70 | 77.35 | 77.41 | 817,982 | -1.03(-1.32%) |
Mar 05, 2019 | 78.53 | 79.25 | 78.30 | 78.45 | 527,611 | +0.05(+0.07%) |
Mar 04, 2019 | 78.92 | 78.92 | 77.95 | 78.39 | 510,537 | -0.37(-0.47%) |