Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.67 | 76.66 | 75.02 | 76.50 | 450,170 | +1.23(+1.64%) |
Jun 27, 2019 | 75.43 | 75.96 | 74.42 | 75.26 | 477,904 | -0.40(-0.52%) |
Jun 26, 2019 | 75.59 | 76.57 | 75.34 | 75.66 | 876,150 | -0.68(-0.89%) |
Jun 25, 2019 | 78.14 | 78.23 | 75.18 | 76.33 | 851,120 | -1.45(-1.87%) |
Jun 24, 2019 | 75.79 | 77.94 | 75.41 | 77.78 | 1,017,434 | +2.37(+3.14%) |
Jun 21, 2019 | 74.62 | 75.60 | 73.58 | 75.41 | 791,931 | +0.79(+1.06%) |
Jun 20, 2019 | 74.37 | 76.41 | 74.03 | 74.62 | 1,189,477 | +2.06(+2.84%) |
Jun 19, 2019 | 71.43 | 72.72 | 71.02 | 72.56 | 469,037 | +0.54(+0.75%) |
Jun 18, 2019 | 71.62 | 72.39 | 71.07 | 72.02 | 606,434 | +1.05(+1.49%) |
Jun 17, 2019 | 70.39 | 71.45 | 70.29 | 70.96 | 534,336 | +0.55(+0.78%) |
Jun 14, 2019 | 70.94 | 71.27 | 69.83 | 70.41 | 513,196 | -0.10(-0.14%) |
Jun 13, 2019 | 69.53 | 70.56 | 69.48 | 70.51 | 517,804 | +1.05(+1.52%) |
Jun 12, 2019 | 69.83 | 70.29 | 69.39 | 69.46 | 407,847 | +0.49(+0.71%) |
Jun 11, 2019 | 68.56 | 69.22 | 68.10 | 68.97 | 486,314 | +0.20(+0.29%) |
Jun 10, 2019 | 68.25 | 68.97 | 67.92 | 68.77 | 451,887 | -0.47(-0.67%) |
Jun 07, 2019 | 70.59 | 70.66 | 69.21 | 69.24 | 481,887 | -0.81(-1.16%) |
Jun 06, 2019 | 70.03 | 70.50 | 69.54 | 70.05 | 402,618 | +0.23(+0.33%) |
Jun 05, 2019 | 70.00 | 70.56 | 69.32 | 69.82 | 701,012 | +0.45(+0.64%) |
Jun 04, 2019 | 69.37 | 69.66 | 68.28 | 69.37 | 624,335 | -0.38(-0.55%) |
Jun 03, 2019 | 69.76 | 70.28 | 68.68 | 69.75 | 650,522 | +0.72(+1.04%) |
May 31, 2019 | 67.63 | 69.54 | 67.63 | 69.04 | 883,609 | +2.11(+3.15%) |
May 30, 2019 | 66.40 | 67.03 | 66.07 | 66.93 | 396,153 | +0.62(+0.93%) |
May 29, 2019 | 66.28 | 66.77 | 66.08 | 66.31 | 438,082 | +0.13(+0.20%) |
May 28, 2019 | 65.55 | 66.35 | 65.27 | 66.18 | 760,791 | +0.40(+0.61%) |
May 24, 2019 | 65.65 | 66.33 | 65.41 | 65.77 | 496,534 | +0.04(+0.05%) |
May 23, 2019 | 66.41 | 67.18 | 65.67 | 65.74 | 589,347 | -0.58(-0.88%) |
May 22, 2019 | 67.44 | 67.51 | 66.11 | 66.32 | 471,678 | -1.60(-2.36%) |
May 21, 2019 | 67.60 | 68.01 | 67.08 | 67.92 | 376,817 | +0.02(+0.03%) |
May 20, 2019 | 68.06 | 68.73 | 67.83 | 67.90 | 241,112 | +0.00(+0.00%) |
May 17, 2019 | 67.23 | 68.03 | 66.86 | 67.90 | 499,776 | +0.55(+0.81%) |
May 16, 2019 | 67.64 | 67.80 | 66.90 | 67.36 | 559,136 | -0.45(-0.66%) |
May 15, 2019 | 67.74 | 68.78 | 67.57 | 67.80 | 435,154 | +0.23(+0.34%) |
May 14, 2019 | 67.56 | 68.35 | 67.29 | 67.57 | 620,586 | -0.20(-0.29%) |
May 13, 2019 | 66.28 | 68.03 | 65.64 | 67.77 | 1,296,191 | +2.41(+3.68%) |
May 10, 2019 | 65.74 | 65.95 | 65.11 | 65.36 | 534,995 | +0.13(+0.21%) |
May 09, 2019 | 63.57 | 67.37 | 63.49 | 65.23 | 1,186,022 | +2.26(+3.59%) |
May 08, 2019 | 63.77 | 63.90 | 62.54 | 62.97 | 554,344 | -0.60(-0.94%) |
May 07, 2019 | 63.57 | 64.00 | 62.77 | 63.56 | 510,250 | +0.00(+0.00%) |
May 06, 2019 | 63.25 | 63.79 | 62.89 | 63.56 | 444,574 | +0.35(+0.55%) |
May 03, 2019 | 63.30 | 63.72 | 62.85 | 63.22 | 505,143 | +0.31(+0.50%) |
May 02, 2019 | 62.99 | 63.23 | 62.23 | 62.90 | 516,385 | -0.33(-0.52%) |
May 01, 2019 | 64.11 | 64.73 | 63.12 | 63.23 | 852,865 | -0.88(-1.37%) |
Apr 30, 2019 | 63.10 | 64.65 | 62.63 | 64.11 | 1,519,040 | +1.11(+1.76%) |
Apr 29, 2019 | 63.31 | 63.56 | 62.47 | 63.00 | 409,207 | -0.47(-0.75%) |
Apr 26, 2019 | 62.55 | 63.69 | 62.16 | 63.48 | 349,843 | +1.48(+2.38%) |
Apr 25, 2019 | 62.52 | 62.72 | 61.86 | 62.00 | 493,222 | -0.43(-0.69%) |
Apr 24, 2019 | 62.43 | 62.87 | 61.86 | 62.43 | 568,533 | -0.04(-0.06%) |
Apr 23, 2019 | 62.65 | 62.88 | 62.16 | 62.46 | 454,508 | -0.41(-0.65%) |
Apr 22, 2019 | 63.61 | 63.96 | 62.77 | 62.88 | 370,172 | -0.73(-1.15%) |
Apr 18, 2019 | 63.89 | 63.98 | 62.90 | 63.61 | 535,890 | -0.28(-0.43%) |
Apr 17, 2019 | 65.13 | 65.33 | 63.40 | 63.89 | 788,635 | -1.26(-1.94%) |
Apr 16, 2019 | 66.23 | 66.39 | 64.99 | 65.15 | 635,536 | -1.43(-2.15%) |
Apr 15, 2019 | 66.23 | 66.95 | 66.23 | 66.58 | 551,211 | -0.14(-0.21%) |
Apr 12, 2019 | 66.67 | 66.88 | 66.44 | 66.72 | 410,666 | +0.01(+0.01%) |
Apr 11, 2019 | 66.28 | 66.90 | 66.27 | 66.71 | 850,824 | -0.26(-0.39%) |
Apr 10, 2019 | 66.95 | 67.47 | 66.70 | 66.97 | 365,208 | +0.14(+0.21%) |
Apr 09, 2019 | 67.42 | 67.82 | 66.22 | 66.83 | 417,573 | -0.77(-1.14%) |
Apr 08, 2019 | 67.97 | 68.28 | 67.20 | 67.60 | 409,207 | -0.01(-0.01%) |
Apr 05, 2019 | 67.45 | 67.67 | 66.92 | 67.61 | 287,120 | -0.15(-0.22%) |
Apr 04, 2019 | 66.08 | 67.81 | 65.85 | 67.76 | 532,896 | +1.34(+2.02%) |
Apr 03, 2019 | 66.69 | 67.19 | 66.22 | 66.42 | 500,354 | -0.06(-0.09%) |
Apr 02, 2019 | 66.95 | 66.95 | 66.28 | 66.48 | 517,771 | -0.23(-0.35%) |