Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.99 | 78.17 | 77.86 | 78.06 | 597,228 | +0.04(+0.05%) |
Jun 27, 2019 | 77.67 | 78.07 | 77.54 | 78.02 | 319,060 | +0.60(+0.78%) |
Jun 26, 2019 | 77.74 | 77.79 | 77.34 | 77.41 | 394,779 | -0.31(-0.40%) |
Jun 25, 2019 | 77.91 | 77.97 | 77.72 | 77.73 | 361,829 | -0.09(-0.11%) |
Jun 24, 2019 | 77.66 | 77.88 | 77.59 | 77.82 | 294,865 | +0.42(+0.54%) |
Jun 21, 2019 | 77.90 | 77.93 | 77.31 | 77.40 | 366,941 | -0.78(-1.00%) |
Jun 20, 2019 | 77.93 | 78.18 | 77.79 | 78.18 | 456,707 | +0.60(+0.77%) |
Jun 19, 2019 | 76.96 | 77.58 | 76.77 | 77.58 | 495,707 | +0.48(+0.63%) |
Jun 18, 2019 | 77.27 | 77.39 | 76.96 | 77.10 | 334,309 | +0.51(+0.67%) |
Jun 17, 2019 | 76.47 | 76.59 | 76.34 | 76.59 | 639,768 | +0.16(+0.21%) |
Jun 14, 2019 | 76.33 | 76.57 | 76.28 | 76.42 | 219,592 | +0.02(+0.03%) |
Jun 13, 2019 | 76.23 | 76.42 | 76.19 | 76.40 | 178,445 | +0.28(+0.37%) |
Jun 12, 2019 | 76.02 | 76.13 | 75.91 | 76.12 | 234,629 | +0.06(+0.08%) |
Jun 11, 2019 | 76.10 | 76.12 | 75.94 | 76.05 | 508,049 | -0.05(-0.06%) |
Jun 10, 2019 | 76.18 | 76.19 | 76.01 | 76.10 | 459,633 | -0.44(-0.58%) |
Jun 07, 2019 | 76.51 | 76.74 | 76.43 | 76.55 | 315,711 | +0.55(+0.72%) |
Jun 06, 2019 | 76.05 | 76.25 | 75.77 | 76.00 | 545,850 | +0.28(+0.37%) |
Jun 05, 2019 | 75.94 | 76.05 | 75.64 | 75.72 | 1,867,069 | -0.31(-0.41%) |
Jun 04, 2019 | 76.22 | 76.24 | 75.80 | 76.03 | 889,672 | -0.40(-0.53%) |
Jun 03, 2019 | 76.25 | 76.50 | 76.02 | 76.43 | 580,940 | +0.42(+0.55%) |
May 31, 2019 | 75.57 | 76.03 | 75.57 | 76.01 | 1,066,338 | +0.47(+0.63%) |
May 30, 2019 | 75.23 | 75.57 | 75.05 | 75.54 | 529,219 | +0.50(+0.66%) |
May 29, 2019 | 75.22 | 75.31 | 75.02 | 75.04 | 559,841 | +0.10(+0.13%) |
May 28, 2019 | 74.70 | 75.07 | 74.70 | 74.95 | 778,274 | +0.42(+0.56%) |
May 24, 2019 | 74.47 | 74.53 | 74.32 | 74.53 | 191,816 | +0.18(+0.24%) |
May 23, 2019 | 74.06 | 74.59 | 74.06 | 74.35 | 1,566,727 | +0.48(+0.65%) |
May 22, 2019 | 73.64 | 73.89 | 73.61 | 73.87 | 120,390 | +0.25(+0.34%) |
May 21, 2019 | 73.65 | 73.67 | 73.53 | 73.62 | 149,913 | +0.00(+0.00%) |
May 20, 2019 | 73.77 | 73.93 | 73.59 | 73.62 | 170,978 | -0.20(-0.27%) |
May 17, 2019 | 73.94 | 73.94 | 73.69 | 73.82 | 172,110 | +0.16(+0.22%) |
May 16, 2019 | 73.78 | 73.78 | 73.63 | 73.66 | 176,010 | -0.20(-0.27%) |
May 15, 2019 | 73.91 | 73.92 | 73.65 | 73.86 | 380,904 | +0.32(+0.44%) |
May 14, 2019 | 73.59 | 73.61 | 73.42 | 73.54 | 159,649 | -0.06(-0.09%) |
May 13, 2019 | 73.41 | 73.62 | 73.35 | 73.61 | 245,074 | +0.32(+0.44%) |
May 10, 2019 | 73.25 | 73.39 | 73.19 | 73.29 | 292,339 | -0.02(-0.02%) |
May 09, 2019 | 73.47 | 73.51 | 73.08 | 73.30 | 308,004 | +0.16(+0.22%) |
May 08, 2019 | 73.65 | 73.65 | 73.13 | 73.14 | 264,879 | -0.39(-0.53%) |
May 07, 2019 | 73.33 | 73.60 | 73.31 | 73.53 | 282,790 | +0.26(+0.35%) |
May 06, 2019 | 73.29 | 73.33 | 73.15 | 73.28 | 252,107 | +0.25(+0.34%) |
May 03, 2019 | 73.00 | 73.20 | 72.96 | 73.03 | 204,786 | +0.24(+0.33%) |
May 02, 2019 | 73.18 | 73.18 | 72.68 | 72.79 | 240,218 | -0.44(-0.60%) |
May 01, 2019 | 73.20 | 73.56 | 73.06 | 73.23 | 667,822 | +0.25(+0.35%) |
Apr 30, 2019 | 72.77 | 73.03 | 72.74 | 72.98 | 279,850 | +0.20(+0.27%) |
Apr 29, 2019 | 72.94 | 72.95 | 72.67 | 72.78 | 460,731 | -0.42(-0.57%) |
Apr 26, 2019 | 73.20 | 73.27 | 73.11 | 73.19 | 210,785 | +0.30(+0.42%) |
Apr 25, 2019 | 72.98 | 72.98 | 72.75 | 72.89 | 278,363 | -0.13(-0.18%) |
Apr 24, 2019 | 72.68 | 73.02 | 72.68 | 73.02 | 172,687 | +0.56(+0.77%) |
Apr 23, 2019 | 72.38 | 72.46 | 72.31 | 72.46 | 182,911 | +0.28(+0.39%) |
Apr 22, 2019 | 72.34 | 72.34 | 72.17 | 72.18 | 315,695 | -0.30(-0.41%) |
Apr 18, 2019 | 72.54 | 72.54 | 72.41 | 72.47 | 220,793 | +0.22(+0.30%) |
Apr 17, 2019 | 72.34 | 72.43 | 72.26 | 72.26 | 279,073 | -0.02(-0.03%) |
Apr 16, 2019 | 72.46 | 72.48 | 72.26 | 72.28 | 374,025 | -0.34(-0.46%) |
Apr 15, 2019 | 72.69 | 72.78 | 72.61 | 72.62 | 355,124 | -0.02(-0.03%) |
Apr 12, 2019 | 72.67 | 72.79 | 72.59 | 72.64 | 335,505 | -0.20(-0.27%) |
Apr 11, 2019 | 73.05 | 73.06 | 72.77 | 72.84 | 572,582 | -0.31(-0.43%) |
Apr 10, 2019 | 73.05 | 73.18 | 72.98 | 73.15 | 305,341 | +0.26(+0.35%) |
Apr 09, 2019 | 72.86 | 73.02 | 72.76 | 72.90 | 7,415,683 | +0.30(+0.42%) |
Apr 08, 2019 | 72.62 | 72.68 | 72.47 | 72.59 | 230,019 | -0.10(-0.13%) |
Apr 05, 2019 | 72.53 | 72.78 | 72.52 | 72.69 | 638,486 | +0.14(+0.19%) |
Apr 04, 2019 | 72.45 | 72.59 | 72.40 | 72.55 | 217,812 | +0.14(+0.20%) |
Apr 03, 2019 | 72.43 | 72.54 | 72.35 | 72.41 | 208,477 | -0.37(-0.51%) |
Apr 02, 2019 | 72.80 | 72.86 | 72.66 | 72.78 | 441,362 | +0.06(+0.08%) |