Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.90 | 61.84 | 60.34 | 60.36 | 1,783,616 | -1.49(-2.40%) |
May 30, 2019 | 62.06 | 63.53 | 61.41 | 61.84 | 1,901,696 | -0.24(-0.39%) |
May 29, 2019 | 61.18 | 62.25 | 60.81 | 62.09 | 1,954,863 | +0.48(+0.78%) |
May 28, 2019 | 63.36 | 63.74 | 61.54 | 61.61 | 2,433,735 | -1.38(-2.19%) |
May 24, 2019 | 62.66 | 64.27 | 62.40 | 62.98 | 3,903,158 | +0.97(+1.56%) |
May 23, 2019 | 60.95 | 62.11 | 60.10 | 62.01 | 2,808,982 | -0.07(-0.12%) |
May 22, 2019 | 62.42 | 63.01 | 61.87 | 62.09 | 1,934,659 | -1.09(-1.72%) |
May 21, 2019 | 63.42 | 64.71 | 62.32 | 63.17 | 3,980,573 | +1.57(+2.54%) |
May 20, 2019 | 61.35 | 63.29 | 60.79 | 61.61 | 4,853,763 | -1.83(-2.88%) |
May 17, 2019 | 64.98 | 65.91 | 62.99 | 63.44 | 4,721,592 | -3.23(-4.84%) |
May 16, 2019 | 68.70 | 69.32 | 65.87 | 66.66 | 4,785,773 | -4.29(-6.04%) |
May 15, 2019 | 69.76 | 71.53 | 69.53 | 70.95 | 1,728,624 | +0.58(+0.82%) |
May 14, 2019 | 70.23 | 70.79 | 69.75 | 70.37 | 1,986,197 | +1.33(+1.93%) |
May 13, 2019 | 72.08 | 72.43 | 68.54 | 69.04 | 3,279,376 | -5.34(-7.18%) |
May 10, 2019 | 74.90 | 75.35 | 72.62 | 74.38 | 1,969,550 | -0.97(-1.29%) |
May 09, 2019 | 74.78 | 75.66 | 73.48 | 75.36 | 1,909,174 | -0.38(-0.50%) |
May 08, 2019 | 75.19 | 76.73 | 74.77 | 75.74 | 2,019,469 | +0.46(+0.61%) |
May 07, 2019 | 76.66 | 77.03 | 74.46 | 75.28 | 2,902,608 | -2.68(-3.43%) |
May 06, 2019 | 75.72 | 78.19 | 75.47 | 77.95 | 2,582,276 | -0.97(-1.23%) |
May 03, 2019 | 79.83 | 81.04 | 75.72 | 78.92 | 6,646,856 | -2.87(-3.51%) |
May 02, 2019 | 79.75 | 82.29 | 79.63 | 81.80 | 3,874,246 | +2.08(+2.61%) |
May 01, 2019 | 81.26 | 82.17 | 79.70 | 79.72 | 2,336,940 | +0.27(+0.34%) |
Apr 30, 2019 | 78.40 | 79.54 | 77.95 | 79.45 | 1,870,301 | +1.24(+1.59%) |
Apr 29, 2019 | 78.10 | 79.05 | 78.00 | 78.20 | 1,803,881 | -0.20(-0.25%) |
Apr 26, 2019 | 78.72 | 78.99 | 77.03 | 78.40 | 2,472,676 | -1.36(-1.71%) |
Apr 25, 2019 | 80.74 | 80.83 | 78.52 | 79.76 | 1,247,266 | -1.23(-1.52%) |
Apr 24, 2019 | 80.39 | 81.66 | 80.39 | 81.00 | 1,201,412 | +0.59(+0.74%) |
Apr 23, 2019 | 79.53 | 80.67 | 79.20 | 80.40 | 1,780,353 | +0.87(+1.10%) |
Apr 22, 2019 | 80.64 | 80.80 | 79.42 | 79.53 | 1,283,425 | -1.56(-1.92%) |
Apr 18, 2019 | 82.53 | 82.76 | 80.88 | 81.09 | 1,699,728 | -1.06(-1.29%) |
Apr 17, 2019 | 84.11 | 85.04 | 81.43 | 82.15 | 3,378,852 | -2.14(-2.54%) |
Apr 16, 2019 | 81.99 | 84.32 | 81.68 | 84.29 | 2,341,979 | +2.96(+3.63%) |
Apr 15, 2019 | 81.87 | 81.99 | 80.49 | 81.34 | 1,324,297 | -0.36(-0.44%) |
Apr 12, 2019 | 80.23 | 81.71 | 79.89 | 81.70 | 1,700,616 | +2.20(+2.77%) |
Apr 11, 2019 | 79.49 | 80.83 | 79.02 | 79.50 | 1,473,635 | +0.17(+0.22%) |
Apr 10, 2019 | 78.43 | 79.49 | 77.94 | 79.33 | 1,120,481 | +0.88(+1.13%) |
Apr 09, 2019 | 78.53 | 78.74 | 77.91 | 78.45 | 1,216,905 | -0.52(-0.66%) |
Apr 08, 2019 | 78.02 | 79.11 | 77.52 | 78.97 | 1,505,677 | +0.77(+0.98%) |
Apr 05, 2019 | 77.25 | 78.36 | 77.24 | 78.20 | 1,200,043 | +1.16(+1.51%) |
Apr 04, 2019 | 76.74 | 77.97 | 76.63 | 77.04 | 1,456,962 | +0.14(+0.18%) |
Apr 03, 2019 | 76.69 | 78.13 | 76.38 | 76.91 | 2,095,140 | +1.08(+1.43%) |
Apr 02, 2019 | 75.63 | 76.17 | 75.46 | 75.83 | 774,580 | +0.27(+0.36%) |
Apr 01, 2019 | 75.09 | 76.04 | 75.01 | 75.56 | 1,440,276 | +1.24(+1.67%) |
Mar 29, 2019 | 73.37 | 74.57 | 72.97 | 74.31 | 1,764,437 | +1.75(+2.41%) |
Mar 28, 2019 | 72.76 | 73.55 | 72.04 | 72.56 | 1,049,599 | -0.05(-0.06%) |
Mar 27, 2019 | 73.99 | 74.42 | 71.98 | 72.61 | 1,409,489 | -1.38(-1.86%) |
Mar 26, 2019 | 73.97 | 74.58 | 73.31 | 73.99 | 1,206,306 | +0.60(+0.82%) |
Mar 25, 2019 | 74.12 | 74.56 | 72.19 | 73.38 | 2,013,775 | -1.03(-1.38%) |
Mar 22, 2019 | 77.15 | 77.34 | 74.26 | 74.41 | 2,440,155 | -3.14(-4.04%) |
Mar 21, 2019 | 73.99 | 78.28 | 73.92 | 77.55 | 2,775,758 | +3.89(+5.28%) |
Mar 20, 2019 | 75.12 | 75.23 | 73.16 | 73.65 | 2,167,701 | -1.50(-2.00%) |
Mar 19, 2019 | 74.97 | 76.23 | 74.87 | 75.16 | 1,734,316 | +0.75(+1.00%) |
Mar 18, 2019 | 75.56 | 75.76 | 73.87 | 74.41 | 1,721,401 | -1.05(-1.40%) |
Mar 15, 2019 | 74.02 | 76.92 | 73.92 | 75.47 | 4,444,223 | +2.10(+2.86%) |
Mar 14, 2019 | 73.77 | 74.65 | 72.99 | 73.37 | 2,212,414 | -0.31(-0.42%) |
Mar 13, 2019 | 74.61 | 74.69 | 73.53 | 73.67 | 1,960,275 | -0.44(-0.60%) |
Mar 12, 2019 | 73.65 | 74.57 | 73.15 | 74.11 | 1,438,818 | +0.70(+0.96%) |
Mar 11, 2019 | 72.61 | 74.01 | 72.59 | 73.41 | 1,258,779 | +1.22(+1.68%) |
Mar 08, 2019 | 70.63 | 72.41 | 70.31 | 72.19 | 1,235,450 | +0.57(+0.79%) |
Mar 07, 2019 | 72.73 | 72.93 | 71.31 | 71.63 | 1,666,900 | -1.34(-1.84%) |
Mar 06, 2019 | 73.83 | 74.28 | 72.94 | 72.97 | 1,386,145 | -0.80(-1.09%) |
Mar 05, 2019 | 73.88 | 74.51 | 73.30 | 73.77 | 1,684,894 | -0.31(-0.41%) |
Mar 04, 2019 | 74.59 | 74.76 | 73.21 | 74.08 | 1,725,654 | +0.22(+0.29%) |