Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 78.68 | 79.76 | 78.68 | 79.58 | 349,312 | +0.95(+1.21%) |
Jun 27, 2019 | 78.65 | 79.30 | 78.41 | 78.62 | 224,851 | +0.24(+0.31%) |
Jun 26, 2019 | 77.90 | 78.61 | 77.46 | 78.38 | 262,882 | +0.81(+1.04%) |
Jun 25, 2019 | 78.10 | 78.35 | 77.55 | 77.58 | 206,154 | -0.40(-0.51%) |
Jun 24, 2019 | 78.72 | 78.94 | 77.79 | 77.97 | 302,055 | -0.81(-1.03%) |
Jun 21, 2019 | 78.30 | 79.06 | 77.67 | 78.79 | 524,685 | -0.05(-0.06%) |
Jun 20, 2019 | 78.74 | 79.08 | 77.91 | 78.84 | 241,533 | +1.22(+1.58%) |
Jun 19, 2019 | 77.65 | 77.90 | 77.13 | 77.61 | 189,554 | +0.16(+0.20%) |
Jun 18, 2019 | 76.92 | 78.17 | 76.39 | 77.46 | 202,112 | +1.16(+1.53%) |
Jun 17, 2019 | 77.12 | 77.12 | 76.20 | 76.29 | 239,919 | -0.84(-1.09%) |
Jun 14, 2019 | 78.10 | 78.10 | 76.86 | 77.14 | 286,407 | -1.17(-1.50%) |
Jun 13, 2019 | 77.62 | 78.79 | 77.12 | 78.31 | 511,303 | +0.74(+0.95%) |
Jun 12, 2019 | 76.85 | 77.58 | 76.38 | 77.58 | 281,244 | +0.73(+0.95%) |
Jun 11, 2019 | 77.62 | 77.62 | 76.51 | 76.85 | 242,085 | -0.35(-0.45%) |
Jun 10, 2019 | 76.45 | 77.49 | 76.14 | 77.20 | 190,392 | +1.51(+2.00%) |
Jun 07, 2019 | 75.37 | 76.20 | 74.76 | 75.68 | 176,544 | +1.08(+1.44%) |
Jun 06, 2019 | 74.07 | 74.82 | 73.27 | 74.61 | 165,474 | +0.38(+0.51%) |
Jun 05, 2019 | 74.75 | 75.19 | 73.69 | 74.23 | 391,107 | -0.34(-0.46%) |
Jun 04, 2019 | 72.31 | 74.81 | 72.29 | 74.57 | 252,353 | +3.25(+4.56%) |
Jun 03, 2019 | 70.56 | 71.98 | 70.48 | 71.32 | 243,670 | +0.78(+1.10%) |
May 31, 2019 | 71.00 | 71.72 | 69.86 | 70.54 | 400,599 | -1.75(-2.42%) |
May 30, 2019 | 71.73 | 72.70 | 71.50 | 72.29 | 245,123 | +0.52(+0.73%) |
May 29, 2019 | 70.93 | 72.31 | 70.93 | 71.76 | 226,133 | +0.25(+0.35%) |
May 28, 2019 | 72.31 | 72.70 | 71.40 | 71.51 | 191,699 | -0.80(-1.10%) |
May 24, 2019 | 73.21 | 73.46 | 72.10 | 72.31 | 123,673 | -0.30(-0.41%) |
May 23, 2019 | 72.64 | 73.07 | 72.10 | 72.61 | 246,501 | -1.14(-1.54%) |
May 22, 2019 | 73.40 | 74.02 | 73.22 | 73.74 | 171,396 | -0.05(-0.07%) |
May 21, 2019 | 73.56 | 74.16 | 73.26 | 73.79 | 246,348 | +0.68(+0.93%) |
May 20, 2019 | 72.70 | 73.56 | 72.55 | 73.11 | 185,504 | -0.10(-0.13%) |
May 17, 2019 | 73.52 | 74.04 | 72.98 | 73.21 | 176,853 | -1.15(-1.54%) |
May 16, 2019 | 74.82 | 75.45 | 74.18 | 74.35 | 177,961 | -0.49(-0.66%) |
May 15, 2019 | 73.85 | 75.04 | 73.24 | 74.85 | 133,287 | +0.51(+0.69%) |
May 14, 2019 | 74.73 | 74.77 | 73.71 | 74.33 | 323,352 | +0.17(+0.24%) |
May 13, 2019 | 76.06 | 76.34 | 73.64 | 74.16 | 312,997 | -3.79(-4.87%) |
May 10, 2019 | 78.51 | 78.89 | 76.48 | 77.95 | 193,961 | -1.14(-1.44%) |
May 09, 2019 | 78.61 | 79.23 | 77.18 | 79.09 | 190,603 | -0.29(-0.37%) |
May 08, 2019 | 80.46 | 80.66 | 78.95 | 79.38 | 249,821 | -1.47(-1.81%) |
May 07, 2019 | 83.45 | 83.45 | 80.05 | 80.84 | 256,888 | -2.77(-3.31%) |
May 06, 2019 | 82.77 | 84.32 | 82.48 | 83.61 | 210,484 | -1.06(-1.25%) |
May 03, 2019 | 83.16 | 84.72 | 83.16 | 84.67 | 218,490 | +2.13(+2.59%) |
May 02, 2019 | 81.92 | 82.62 | 81.38 | 82.53 | 256,363 | +0.62(+0.76%) |
May 01, 2019 | 82.96 | 83.21 | 81.69 | 81.91 | 152,982 | -0.64(-0.78%) |
Apr 30, 2019 | 82.91 | 82.91 | 81.29 | 82.55 | 218,210 | +0.17(+0.21%) |
Apr 29, 2019 | 81.18 | 82.56 | 80.63 | 82.38 | 212,926 | +1.60(+1.98%) |
Apr 26, 2019 | 79.78 | 80.97 | 79.60 | 80.78 | 207,565 | +1.08(+1.35%) |
Apr 25, 2019 | 81.38 | 81.94 | 79.67 | 79.70 | 133,105 | -2.46(-3.00%) |
Apr 24, 2019 | 81.71 | 82.65 | 81.69 | 82.16 | 213,933 | +0.33(+0.40%) |
Apr 23, 2019 | 81.89 | 82.50 | 81.35 | 81.83 | 180,437 | -0.02(-0.02%) |
Apr 22, 2019 | 81.76 | 82.00 | 81.43 | 81.85 | 60,009 | -0.32(-0.39%) |
Apr 18, 2019 | 82.26 | 82.68 | 81.83 | 82.17 | 321,757 | +0.21(+0.26%) |
Apr 17, 2019 | 82.48 | 83.28 | 81.86 | 81.96 | 177,927 | -0.33(-0.40%) |
Apr 16, 2019 | 81.26 | 82.42 | 81.20 | 82.29 | 214,427 | +1.43(+1.76%) |
Apr 15, 2019 | 81.51 | 81.91 | 80.70 | 80.86 | 277,135 | -0.65(-0.80%) |
Apr 12, 2019 | 81.83 | 82.36 | 81.17 | 81.51 | 344,946 | +0.39(+0.48%) |
Apr 11, 2019 | 81.58 | 81.70 | 81.02 | 81.13 | 362,520 | -0.06(-0.07%) |
Apr 10, 2019 | 81.15 | 81.45 | 80.65 | 81.18 | 172,502 | -0.03(-0.04%) |
Apr 09, 2019 | 82.42 | 82.66 | 80.91 | 81.21 | 145,409 | -1.44(-1.74%) |
Apr 08, 2019 | 82.09 | 82.83 | 81.52 | 82.65 | 111,187 | +0.54(+0.66%) |
Apr 05, 2019 | 81.71 | 82.41 | 81.58 | 82.11 | 80,078 | +0.56(+0.69%) |
Apr 04, 2019 | 81.18 | 81.54 | 80.87 | 81.54 | 187,023 | +0.52(+0.65%) |
Apr 03, 2019 | 81.43 | 81.99 | 80.77 | 81.02 | 201,568 | -0.25(-0.31%) |
Apr 02, 2019 | 81.38 | 81.38 | 80.57 | 81.27 | 104,716 | +0.07(+0.08%) |