Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.48 | 78.33 | 77.48 | 77.94 | 6,105 | +0.28(+0.36%) |
Jun 27, 2019 | 77.50 | 77.69 | 77.50 | 77.66 | 15,535 | +0.72(+0.93%) |
Jun 26, 2019 | 78.84 | 78.84 | 76.78 | 76.94 | 75,119 | -1.59(-2.02%) |
Jun 25, 2019 | 79.80 | 79.80 | 78.53 | 78.53 | 1,615 | -0.95(-1.19%) |
Jun 24, 2019 | 80.35 | 80.35 | 79.47 | 79.47 | 7,292 | -0.62(-0.78%) |
Jun 21, 2019 | 81.02 | 81.02 | 79.60 | 80.10 | 16,608 | -0.89(-1.10%) |
Jun 20, 2019 | 81.21 | 81.21 | 80.99 | 80.99 | 3,837 | +0.48(+0.59%) |
Jun 19, 2019 | 79.93 | 80.66 | 79.74 | 80.51 | 14,001 | +0.46(+0.58%) |
Jun 18, 2019 | 80.75 | 81.06 | 79.76 | 80.05 | 6,926 | -0.23(-0.28%) |
Jun 17, 2019 | 79.83 | 80.28 | 79.83 | 80.28 | 9,378 | +0.80(+1.01%) |
Jun 14, 2019 | 79.37 | 79.55 | 79.25 | 79.48 | 5,807 | +0.32(+0.40%) |
Jun 13, 2019 | 79.04 | 79.28 | 78.86 | 79.16 | 69,826 | +0.19(+0.24%) |
Jun 12, 2019 | 78.83 | 79.16 | 78.83 | 78.98 | 6,028 | +0.27(+0.34%) |
Jun 11, 2019 | 78.53 | 78.71 | 78.13 | 78.71 | 3,161 | +0.18(+0.22%) |
Jun 10, 2019 | 78.97 | 79.14 | 78.26 | 78.53 | 18,781 | -0.42(-0.53%) |
Jun 07, 2019 | 78.92 | 79.25 | 78.92 | 78.95 | 8,710 | +0.29(+0.37%) |
Jun 06, 2019 | 79.47 | 79.47 | 78.28 | 78.66 | 5,513 | +0.10(+0.13%) |
Jun 05, 2019 | 77.33 | 78.56 | 77.33 | 78.56 | 54,047 | +1.74(+2.26%) |
Jun 04, 2019 | 77.12 | 77.12 | 76.28 | 76.82 | 5,294 | -0.57(-0.74%) |
Jun 03, 2019 | 76.90 | 77.40 | 76.77 | 77.40 | 25,188 | +0.37(+0.48%) |
May 31, 2019 | 76.42 | 77.32 | 76.27 | 77.03 | 26,015 | +0.49(+0.64%) |
May 30, 2019 | 76.66 | 77.07 | 76.29 | 76.54 | 9,229 | +0.44(+0.57%) |
May 29, 2019 | 76.45 | 77.19 | 75.99 | 76.10 | 59,051 | -1.32(-1.71%) |
May 28, 2019 | 77.76 | 77.88 | 77.42 | 77.42 | 1,325 | -0.47(-0.61%) |
May 24, 2019 | 78.17 | 78.17 | 77.85 | 77.90 | 1,509 | +0.40(+0.52%) |
May 23, 2019 | 77.44 | 77.73 | 77.44 | 77.50 | 7,840 | -0.05(-0.06%) |
May 22, 2019 | 77.74 | 77.74 | 77.35 | 77.54 | 2,895 | +0.23(+0.30%) |
May 21, 2019 | 77.37 | 77.38 | 77.31 | 77.31 | 1,332 | +0.67(+0.87%) |
May 20, 2019 | 78.01 | 78.01 | 76.40 | 76.64 | 2,321 | -1.17(-1.51%) |
May 17, 2019 | 78.57 | 78.57 | 77.70 | 77.81 | 1,045 | -0.12(-0.16%) |
May 16, 2019 | 78.06 | 78.18 | 77.94 | 77.94 | 2,354 | +0.40(+0.52%) |
May 15, 2019 | 77.55 | 77.55 | 77.54 | 77.54 | 174 | +0.43(+0.55%) |
May 14, 2019 | 76.80 | 77.32 | 76.80 | 77.11 | 3,178 | +0.35(+0.45%) |
May 13, 2019 | 76.67 | 76.76 | 76.43 | 76.76 | 2,051 | -0.08(-0.11%) |
May 10, 2019 | 76.47 | 76.85 | 75.87 | 76.85 | 4,413 | +0.87(+1.15%) |
May 09, 2019 | 76.51 | 76.51 | 75.56 | 75.98 | 1,790 | +0.43(+0.57%) |
May 08, 2019 | 75.96 | 76.27 | 75.55 | 75.55 | 2,479 | -0.03(-0.03%) |
May 07, 2019 | 77.32 | 77.32 | 75.57 | 75.57 | 7,390 | -1.55(-2.00%) |
May 06, 2019 | 76.58 | 77.19 | 76.58 | 77.12 | 3,299 | -0.21(-0.27%) |
May 03, 2019 | 77.21 | 77.44 | 76.77 | 77.32 | 6,155 | +0.60(+0.78%) |
May 02, 2019 | 77.16 | 77.51 | 76.72 | 76.72 | 4,925 | +0.11(+0.14%) |
May 01, 2019 | 76.67 | 77.45 | 76.61 | 76.61 | 2,642 | +0.12(+0.16%) |
Apr 30, 2019 | 75.82 | 76.50 | 75.82 | 76.49 | 1,873 | +0.67(+0.89%) |
Apr 29, 2019 | 76.37 | 76.39 | 75.82 | 75.82 | 1,479 | -0.62(-0.81%) |
Apr 26, 2019 | 76.61 | 76.61 | 76.31 | 76.44 | 3,716 | +0.32(+0.41%) |
Apr 25, 2019 | 76.20 | 76.23 | 76.05 | 76.13 | 3,046 | -0.01(-0.02%) |
Apr 24, 2019 | 75.92 | 76.23 | 75.92 | 76.14 | 879 | +0.65(+0.87%) |
Apr 23, 2019 | 75.04 | 75.48 | 75.04 | 75.48 | 1,839 | +0.86(+1.15%) |
Apr 22, 2019 | 75.79 | 75.79 | 74.11 | 74.62 | 10,211 | -0.76(-1.01%) |
Apr 18, 2019 | 75.31 | 75.57 | 75.18 | 75.38 | 3,600 | +0.53(+0.71%) |
Apr 17, 2019 | 75.55 | 75.55 | 74.76 | 74.85 | 3,105 | -0.82(-1.09%) |
Apr 16, 2019 | 77.42 | 77.45 | 75.62 | 75.68 | 6,426 | -2.05(-2.64%) |
Apr 15, 2019 | 78.31 | 78.31 | 77.59 | 77.73 | 4,845 | -0.31(-0.40%) |
Apr 12, 2019 | 77.62 | 78.08 | 77.01 | 78.04 | 5,342 | +0.42(+0.54%) |
Apr 11, 2019 | 77.19 | 77.62 | 77.15 | 77.62 | 3,406 | +0.11(+0.15%) |
Apr 10, 2019 | 77.06 | 77.65 | 77.06 | 77.51 | 3,143 | +0.74(+0.96%) |
Apr 09, 2019 | 77.12 | 77.12 | 76.77 | 76.77 | 1,821 | -0.25(-0.33%) |
Apr 08, 2019 | 77.92 | 77.92 | 77.02 | 77.02 | 2,090 | -0.51(-0.65%) |
Apr 05, 2019 | 77.78 | 77.78 | 77.09 | 77.52 | 2,903 | +0.27(+0.35%) |
Apr 04, 2019 | 78.14 | 78.14 | 77.09 | 77.26 | 3,081 | +0.02(+0.02%) |
Apr 03, 2019 | 77.16 | 77.53 | 76.92 | 77.24 | 5,265 | -0.27(-0.35%) |
Apr 02, 2019 | 76.85 | 77.54 | 76.59 | 77.51 | 5,207 | +0.77(+1.01%) |