Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.15 | 77.22 | 76.15 | 76.61 | 500,065 | +0.47(+0.62%) |
Jun 27, 2019 | 75.29 | 76.15 | 74.81 | 76.14 | 300,328 | +1.04(+1.38%) |
Jun 26, 2019 | 75.57 | 75.78 | 74.52 | 75.10 | 249,647 | +0.13(+0.18%) |
Jun 25, 2019 | 75.45 | 76.66 | 74.86 | 74.97 | 381,004 | -0.33(-0.44%) |
Jun 24, 2019 | 76.46 | 76.77 | 75.27 | 75.30 | 383,879 | -1.17(-1.53%) |
Jun 21, 2019 | 76.60 | 77.88 | 76.21 | 76.47 | 522,107 | -0.98(-1.27%) |
Jun 20, 2019 | 78.81 | 78.81 | 77.38 | 77.45 | 335,802 | -0.51(-0.65%) |
Jun 19, 2019 | 78.59 | 78.59 | 77.50 | 77.96 | 342,903 | -0.34(-0.43%) |
Jun 18, 2019 | 77.83 | 79.12 | 77.82 | 78.30 | 257,131 | +0.72(+0.92%) |
Jun 17, 2019 | 77.88 | 78.22 | 77.36 | 77.58 | 357,997 | -0.38(-0.48%) |
Jun 14, 2019 | 78.37 | 78.56 | 77.56 | 77.96 | 277,531 | -0.53(-0.67%) |
Jun 13, 2019 | 77.89 | 78.76 | 77.03 | 78.49 | 351,118 | +0.98(+1.27%) |
Jun 12, 2019 | 76.46 | 78.02 | 75.63 | 77.50 | 253,185 | +0.77(+1.01%) |
Jun 11, 2019 | 77.71 | 78.04 | 76.48 | 76.73 | 281,417 | -0.28(-0.37%) |
Jun 10, 2019 | 76.34 | 77.43 | 75.91 | 77.01 | 279,827 | +0.88(+1.15%) |
Jun 07, 2019 | 75.70 | 76.84 | 74.88 | 76.14 | 268,418 | +0.79(+1.05%) |
Jun 06, 2019 | 75.48 | 75.71 | 74.18 | 75.34 | 336,088 | +0.22(+0.29%) |
Jun 05, 2019 | 75.02 | 75.14 | 74.46 | 75.13 | 213,938 | +0.12(+0.16%) |
Jun 04, 2019 | 75.01 | 75.16 | 74.61 | 75.00 | 240,026 | +0.56(+0.75%) |
Jun 03, 2019 | 73.10 | 75.00 | 73.05 | 74.45 | 402,035 | +1.78(+2.45%) |
May 31, 2019 | 72.56 | 73.10 | 72.10 | 72.66 | 303,176 | -1.00(-1.36%) |
May 30, 2019 | 73.37 | 73.99 | 73.19 | 73.66 | 206,860 | +0.57(+0.77%) |
May 29, 2019 | 73.49 | 73.73 | 72.16 | 73.10 | 395,197 | -0.96(-1.30%) |
May 28, 2019 | 74.63 | 74.97 | 73.99 | 74.06 | 254,440 | -0.57(-0.76%) |
May 24, 2019 | 74.11 | 74.80 | 74.11 | 74.63 | 348,954 | +0.91(+1.23%) |
May 23, 2019 | 73.99 | 74.10 | 73.25 | 73.72 | 183,293 | -1.19(-1.59%) |
May 22, 2019 | 74.96 | 75.29 | 74.54 | 74.91 | 226,156 | -0.22(-0.29%) |
May 21, 2019 | 74.05 | 75.19 | 73.82 | 75.13 | 289,843 | +1.53(+2.08%) |
May 20, 2019 | 72.44 | 73.85 | 72.05 | 73.60 | 165,621 | +0.48(+0.66%) |
May 17, 2019 | 72.90 | 74.00 | 72.68 | 73.12 | 201,658 | -0.53(-0.72%) |
May 16, 2019 | 73.75 | 74.49 | 73.44 | 73.64 | 200,886 | +0.11(+0.15%) |
May 15, 2019 | 73.07 | 73.81 | 72.44 | 73.53 | 209,834 | -0.21(-0.28%) |
May 14, 2019 | 71.91 | 73.93 | 71.91 | 73.74 | 281,010 | +1.93(+2.69%) |
May 13, 2019 | 72.47 | 73.03 | 71.18 | 71.81 | 233,016 | -2.19(-2.95%) |
May 10, 2019 | 73.14 | 74.23 | 72.64 | 73.99 | 248,974 | +0.66(+0.90%) |
May 09, 2019 | 72.11 | 73.41 | 71.36 | 73.33 | 189,729 | +0.60(+0.83%) |
May 08, 2019 | 73.14 | 73.32 | 71.98 | 72.73 | 254,376 | -0.41(-0.55%) |
May 07, 2019 | 74.63 | 75.24 | 72.61 | 73.14 | 252,289 | -2.27(-3.01%) |
May 06, 2019 | 75.04 | 75.67 | 74.53 | 75.41 | 249,976 | -1.03(-1.34%) |
May 03, 2019 | 75.11 | 76.45 | 74.74 | 76.43 | 314,377 | +1.75(+2.35%) |
May 02, 2019 | 74.11 | 74.90 | 73.14 | 74.68 | 240,926 | +0.44(+0.60%) |
May 01, 2019 | 75.62 | 75.75 | 73.91 | 74.24 | 288,106 | -1.05(-1.39%) |
Apr 30, 2019 | 75.31 | 75.71 | 74.71 | 75.28 | 274,440 | -0.06(-0.07%) |
Apr 29, 2019 | 75.15 | 75.56 | 74.48 | 75.34 | 355,374 | +0.44(+0.59%) |
Apr 26, 2019 | 73.29 | 75.35 | 73.28 | 74.90 | 618,880 | +1.03(+1.39%) |
Apr 25, 2019 | 79.12 | 79.52 | 73.81 | 73.87 | 1,400,420 | -6.72(-8.33%) |
Apr 24, 2019 | 77.00 | 81.32 | 77.00 | 80.59 | 1,083,166 | +4.23(+5.54%) |
Apr 23, 2019 | 75.74 | 76.70 | 75.24 | 76.36 | 740,643 | +1.01(+1.34%) |
Apr 22, 2019 | 75.35 | 75.97 | 74.75 | 75.35 | 375,268 | -0.07(-0.09%) |
Apr 18, 2019 | 75.12 | 76.39 | 75.11 | 75.41 | 368,631 | +0.08(+0.11%) |
Apr 17, 2019 | 75.06 | 75.87 | 74.80 | 75.33 | 230,915 | +0.69(+0.92%) |
Apr 16, 2019 | 74.99 | 75.25 | 74.42 | 74.64 | 270,169 | -0.28(-0.38%) |
Apr 15, 2019 | 74.61 | 75.13 | 74.17 | 74.93 | 470,027 | +0.38(+0.51%) |
Apr 12, 2019 | 75.35 | 75.35 | 74.25 | 74.55 | 301,954 | -0.63(-0.84%) |
Apr 11, 2019 | 74.60 | 75.30 | 74.39 | 75.18 | 167,054 | +0.80(+1.08%) |
Apr 10, 2019 | 73.21 | 74.40 | 73.00 | 74.38 | 265,810 | +1.46(+2.00%) |
Apr 09, 2019 | 74.16 | 74.41 | 72.82 | 72.92 | 390,331 | -1.54(-2.07%) |
Apr 08, 2019 | 74.36 | 74.98 | 74.19 | 74.46 | 276,560 | -0.34(-0.45%) |
Apr 05, 2019 | 74.17 | 75.21 | 74.17 | 74.80 | 289,745 | +0.87(+1.17%) |
Apr 04, 2019 | 74.83 | 74.88 | 73.23 | 73.94 | 567,875 | -1.22(-1.62%) |
Apr 03, 2019 | 74.41 | 75.54 | 74.39 | 75.15 | 524,532 | +1.20(+1.62%) |
Apr 02, 2019 | 73.47 | 73.98 | 73.11 | 73.96 | 428,039 | +0.64(+0.87%) |