Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.42 | 66.25 | 65.01 | 65.47 | 3,437,215 | -1.02(-1.54%) |
May 30, 2019 | 66.78 | 67.26 | 65.89 | 66.49 | 3,023,302 | -0.56(-0.83%) |
May 29, 2019 | 66.25 | 67.08 | 66.08 | 67.05 | 2,711,608 | +0.19(+0.28%) |
May 28, 2019 | 67.19 | 67.46 | 66.73 | 66.86 | 3,744,828 | -0.34(-0.51%) |
May 24, 2019 | 67.26 | 67.83 | 66.63 | 67.20 | 3,284,916 | +0.10(+0.14%) |
May 23, 2019 | 68.30 | 68.34 | 66.45 | 67.10 | 3,727,281 | -2.25(-3.25%) |
May 22, 2019 | 69.46 | 69.92 | 69.11 | 69.36 | 2,606,142 | -0.45(-0.65%) |
May 21, 2019 | 68.63 | 70.17 | 68.61 | 69.81 | 3,360,256 | +1.33(+1.94%) |
May 20, 2019 | 68.57 | 69.41 | 68.30 | 68.48 | 2,599,808 | -0.23(-0.34%) |
May 17, 2019 | 70.14 | 70.28 | 68.64 | 68.72 | 3,162,484 | -2.10(-2.96%) |
May 16, 2019 | 70.17 | 71.19 | 70.17 | 70.82 | 3,298,944 | +0.80(+1.15%) |
May 15, 2019 | 69.54 | 70.29 | 69.09 | 70.01 | 2,568,599 | +0.30(+0.44%) |
May 14, 2019 | 69.08 | 70.09 | 69.01 | 69.71 | 3,055,263 | +0.91(+1.32%) |
May 13, 2019 | 68.65 | 69.46 | 67.95 | 68.80 | 3,822,540 | -0.69(-0.99%) |
May 10, 2019 | 68.78 | 69.87 | 67.81 | 69.49 | 3,859,023 | +0.72(+1.05%) |
May 09, 2019 | 68.54 | 69.02 | 67.14 | 68.77 | 4,231,621 | -0.12(-0.17%) |
May 08, 2019 | 69.51 | 69.77 | 68.55 | 68.89 | 3,858,947 | -0.52(-0.75%) |
May 07, 2019 | 69.29 | 69.50 | 68.05 | 69.41 | 4,265,807 | -0.38(-0.55%) |
May 06, 2019 | 70.83 | 71.14 | 69.76 | 69.80 | 4,272,381 | -2.03(-2.83%) |
May 03, 2019 | 72.09 | 72.64 | 71.80 | 71.83 | 3,505,153 | +0.37(+0.52%) |
May 02, 2019 | 73.58 | 73.75 | 71.27 | 71.46 | 4,624,446 | -2.20(-2.98%) |
May 01, 2019 | 75.59 | 76.10 | 73.61 | 73.65 | 4,177,967 | -1.95(-2.58%) |
Apr 30, 2019 | 76.59 | 77.50 | 75.11 | 75.60 | 4,118,861 | -0.87(-1.14%) |
Apr 29, 2019 | 76.39 | 76.93 | 76.09 | 76.48 | 3,305,703 | +0.35(+0.46%) |
Apr 26, 2019 | 76.07 | 76.61 | 75.39 | 76.12 | 2,607,761 | -0.24(-0.32%) |
Apr 25, 2019 | 75.51 | 77.02 | 75.01 | 76.37 | 3,423,282 | +0.75(+1.00%) |
Apr 24, 2019 | 78.08 | 78.08 | 75.42 | 75.61 | 3,708,116 | -2.50(-3.20%) |
Apr 23, 2019 | 78.10 | 78.53 | 77.46 | 78.11 | 3,068,617 | +0.21(+0.27%) |
Apr 22, 2019 | 77.14 | 78.10 | 76.85 | 77.91 | 2,403,031 | +1.38(+1.80%) |
Apr 18, 2019 | 77.36 | 77.59 | 76.07 | 76.53 | 2,992,554 | -0.83(-1.08%) |
Apr 17, 2019 | 77.52 | 77.96 | 76.94 | 77.36 | 1,970,353 | +0.38(+0.50%) |
Apr 16, 2019 | 77.11 | 77.28 | 75.88 | 76.98 | 2,281,317 | -0.21(-0.27%) |
Apr 15, 2019 | 77.66 | 77.92 | 77.02 | 77.18 | 2,412,011 | -0.75(-0.96%) |
Apr 12, 2019 | 79.85 | 79.98 | 77.76 | 77.93 | 2,772,601 | -1.07(-1.36%) |
Apr 11, 2019 | 79.21 | 79.93 | 78.72 | 79.00 | 1,853,109 | -0.08(-0.10%) |
Apr 10, 2019 | 78.51 | 79.67 | 78.31 | 79.08 | 2,234,519 | +0.99(+1.27%) |
Apr 09, 2019 | 78.31 | 78.79 | 77.76 | 78.09 | 2,933,686 | -0.75(-0.95%) |
Apr 08, 2019 | 78.50 | 79.28 | 77.96 | 78.84 | 2,908,308 | +0.41(+0.52%) |
Apr 05, 2019 | 77.66 | 78.69 | 77.25 | 78.43 | 3,373,107 | +0.75(+0.96%) |
Apr 04, 2019 | 76.64 | 77.69 | 75.84 | 77.68 | 2,676,899 | +1.46(+1.91%) |
Apr 03, 2019 | 76.16 | 77.29 | 76.05 | 76.22 | 2,613,579 | +0.42(+0.55%) |
Apr 02, 2019 | 76.46 | 76.81 | 75.28 | 75.80 | 3,235,387 | -0.44(-0.58%) |
Apr 01, 2019 | 77.00 | 77.22 | 75.92 | 76.25 | 3,285,896 | -0.08(-0.11%) |
Mar 29, 2019 | 77.48 | 77.72 | 75.77 | 76.33 | 3,616,377 | -0.40(-0.52%) |
Mar 28, 2019 | 77.64 | 78.01 | 76.32 | 76.73 | 3,154,830 | -1.28(-1.64%) |
Mar 27, 2019 | 78.39 | 78.83 | 77.77 | 78.01 | 2,034,843 | -0.60(-0.77%) |
Mar 26, 2019 | 77.52 | 78.84 | 77.52 | 78.61 | 2,848,740 | +1.73(+2.25%) |
Mar 25, 2019 | 76.80 | 76.97 | 76.13 | 76.88 | 1,692,608 | -0.10(-0.13%) |
Mar 22, 2019 | 78.37 | 78.58 | 76.57 | 76.98 | 2,315,364 | -2.06(-2.61%) |
Mar 21, 2019 | 78.63 | 79.51 | 78.49 | 79.04 | 2,648,465 | +0.30(+0.38%) |
Mar 20, 2019 | 79.11 | 79.65 | 78.47 | 78.74 | 4,105,541 | -0.57(-0.72%) |
Mar 19, 2019 | 79.63 | 80.53 | 79.04 | 79.31 | 3,656,707 | +0.14(+0.17%) |
Mar 18, 2019 | 79.08 | 79.61 | 78.39 | 79.17 | 3,051,296 | +0.16(+0.20%) |
Mar 15, 2019 | 78.60 | 80.04 | 78.51 | 79.01 | 4,720,504 | +0.04(+0.05%) |
Mar 14, 2019 | 78.80 | 79.13 | 78.31 | 78.97 | 2,073,604 | +0.31(+0.40%) |
Mar 13, 2019 | 78.64 | 78.87 | 78.10 | 78.66 | 2,861,014 | +0.55(+0.71%) |
Mar 12, 2019 | 77.83 | 78.79 | 77.59 | 78.11 | 2,945,906 | +0.58(+0.74%) |
Mar 11, 2019 | 76.30 | 77.63 | 76.04 | 77.53 | 2,814,710 | +1.89(+2.50%) |
Mar 08, 2019 | 76.40 | 76.55 | 75.26 | 75.64 | 4,157,281 | -1.72(-2.22%) |
Mar 07, 2019 | 78.26 | 78.36 | 76.90 | 77.35 | 4,536,208 | -0.92(-1.18%) |
Mar 06, 2019 | 78.16 | 79.20 | 77.83 | 78.27 | 3,297,529 | +0.11(+0.14%) |
Mar 05, 2019 | 78.17 | 78.51 | 77.65 | 78.16 | 3,132,024 | +0.14(+0.19%) |
Mar 04, 2019 | 78.92 | 78.92 | 76.71 | 78.02 | 2,975,239 | -0.16(-0.21%) |