Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.34 | 74.56 | 73.78 | 74.33 | 1,842,876 | -0.39(-0.52%) |
May 30, 2019 | 74.20 | 74.85 | 73.77 | 74.72 | 2,019,284 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.70 | 74.23 | 2,048,133 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.50 | 74.48 | 74.65 | 3,011,076 | +0.00(+0.00%) |
May 24, 2019 | 74.93 | 75.34 | 74.46 | 74.65 | 1,590,326 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.13 | 74.56 | 2,248,934 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.02 | 75.27 | 75.50 | 1,348,927 | +0.03(+0.05%) |
May 21, 2019 | 75.11 | 75.61 | 74.65 | 75.47 | 1,460,465 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.06 | 73.56 | 74.65 | 1,304,866 | -0.10(-0.13%) |
May 17, 2019 | 74.61 | 75.24 | 74.32 | 74.74 | 1,930,946 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.68 | 75.06 | 1,930,810 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.68 | 1,670,436 | +0.75(+1.02%) |
May 14, 2019 | 71.89 | 73.49 | 71.86 | 72.94 | 2,442,380 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.44 | 71.86 | 2,870,839 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.24 | 71.43 | 73.16 | 1,850,721 | +0.66(+0.91%) |
May 09, 2019 | 71.69 | 72.61 | 71.59 | 72.50 | 2,464,647 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.50 | 72.40 | 1,474,506 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.62 | 71.25 | 71.79 | 2,749,981 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.81 | 1,512,601 | +0.05(+0.07%) |
May 03, 2019 | 71.57 | 72.94 | 71.44 | 72.76 | 1,873,281 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,743,012 | +0.70(+0.99%) |
May 01, 2019 | 72.66 | 72.66 | 70.45 | 70.49 | 2,595,760 | -2.01(-2.78%) |
Apr 30, 2019 | 71.99 | 72.57 | 71.24 | 72.50 | 2,537,604 | +0.60(+0.84%) |
Apr 29, 2019 | 72.00 | 72.31 | 71.80 | 71.90 | 1,741,359 | -0.15(-0.21%) |
Apr 26, 2019 | 71.86 | 72.09 | 71.36 | 72.05 | 1,182,996 | +0.48(+0.67%) |
Apr 25, 2019 | 71.75 | 71.80 | 70.94 | 71.57 | 1,824,615 | -0.22(-0.30%) |
Apr 24, 2019 | 71.93 | 72.25 | 71.63 | 71.79 | 1,646,013 | -0.09(-0.12%) |
Apr 23, 2019 | 70.01 | 71.90 | 69.94 | 71.87 | 2,224,569 | +1.69(+2.41%) |
Apr 22, 2019 | 69.93 | 70.25 | 69.82 | 70.18 | 1,256,647 | +0.02(+0.02%) |
Apr 18, 2019 | 70.62 | 70.62 | 69.74 | 70.16 | 1,424,177 | +0.03(+0.04%) |
Apr 17, 2019 | 70.33 | 70.53 | 70.09 | 70.14 | 1,373,865 | -0.03(-0.04%) |
Apr 16, 2019 | 71.06 | 71.06 | 69.97 | 70.16 | 1,468,091 | -0.67(-0.95%) |
Apr 15, 2019 | 70.66 | 70.93 | 70.45 | 70.83 | 1,042,053 | +0.18(+0.26%) |
Apr 12, 2019 | 70.21 | 70.69 | 69.88 | 70.65 | 1,174,275 | +0.70(+1.00%) |
Apr 11, 2019 | 69.99 | 70.08 | 69.65 | 69.96 | 1,654,187 | +0.18(+0.26%) |
Apr 10, 2019 | 69.38 | 69.90 | 69.37 | 69.78 | 1,135,136 | +0.34(+0.48%) |
Apr 09, 2019 | 69.25 | 69.69 | 68.88 | 69.44 | 1,568,488 | -0.06(-0.09%) |
Apr 08, 2019 | 69.42 | 69.59 | 68.77 | 69.50 | 1,707,960 | +0.07(+0.10%) |
Apr 05, 2019 | 69.37 | 69.60 | 69.07 | 69.43 | 2,350,992 | +0.29(+0.42%) |
Apr 04, 2019 | 69.88 | 69.90 | 68.84 | 69.14 | 2,177,204 | -0.58(-0.84%) |
Apr 03, 2019 | 70.02 | 70.16 | 69.33 | 69.72 | 3,428,525 | +0.05(+0.07%) |
Apr 02, 2019 | 69.56 | 69.72 | 69.13 | 69.67 | 2,820,175 | +0.08(+0.11%) |
Apr 01, 2019 | 69.44 | 69.68 | 68.86 | 69.59 | 2,050,428 | +0.63(+0.91%) |
Mar 29, 2019 | 68.49 | 69.11 | 68.07 | 68.97 | 3,185,009 | +0.99(+1.45%) |
Mar 28, 2019 | 68.29 | 68.61 | 67.59 | 67.98 | 2,540,028 | -0.18(-0.26%) |
Mar 27, 2019 | 68.17 | 69.43 | 66.83 | 68.16 | 5,019,977 | -0.72(-1.05%) |
Mar 26, 2019 | 68.19 | 68.94 | 68.06 | 68.88 | 2,918,789 | +1.17(+1.73%) |
Mar 25, 2019 | 67.20 | 67.77 | 66.98 | 67.71 | 1,876,524 | +0.26(+0.38%) |
Mar 22, 2019 | 68.18 | 68.37 | 67.42 | 67.45 | 2,863,938 | -0.93(-1.36%) |
Mar 21, 2019 | 67.22 | 68.61 | 67.14 | 68.38 | 1,925,592 | +0.94(+1.39%) |
Mar 20, 2019 | 67.88 | 68.06 | 67.20 | 67.44 | 2,088,332 | -0.58(-0.86%) |
Mar 19, 2019 | 68.50 | 68.51 | 67.69 | 68.03 | 1,792,862 | -0.18(-0.26%) |
Mar 18, 2019 | 68.18 | 68.42 | 67.64 | 68.21 | 1,445,054 | +0.08(+0.11%) |
Mar 15, 2019 | 67.92 | 68.40 | 67.80 | 68.13 | 2,983,249 | +0.21(+0.30%) |
Mar 14, 2019 | 67.45 | 67.93 | 67.19 | 67.93 | 1,822,345 | +0.62(+0.92%) |
Mar 13, 2019 | 67.14 | 67.82 | 67.02 | 67.31 | 2,145,074 | +0.46(+0.68%) |
Mar 12, 2019 | 66.82 | 67.38 | 66.71 | 66.85 | 2,235,804 | +0.19(+0.28%) |
Mar 11, 2019 | 65.88 | 66.71 | 65.80 | 66.66 | 2,008,745 | +1.01(+1.55%) |
Mar 08, 2019 | 65.21 | 65.69 | 64.58 | 65.65 | 1,837,348 | +0.12(+0.18%) |
Mar 07, 2019 | 65.97 | 66.15 | 65.37 | 65.53 | 3,022,547 | -0.53(-0.81%) |
Mar 06, 2019 | 66.31 | 66.40 | 65.85 | 66.06 | 1,989,598 | -0.16(-0.25%) |
Mar 05, 2019 | 65.90 | 66.43 | 65.74 | 66.22 | 1,926,963 | +0.44(+0.67%) |
Mar 04, 2019 | 66.88 | 67.07 | 65.07 | 65.78 | 3,091,268 | -0.80(-1.20%) |