Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.75 | 74.58 | 73.26 | 73.50 | 736,801 | -0.02(-0.02%) |
Jun 27, 2019 | 72.45 | 73.51 | 72.22 | 73.51 | 166,201 | +1.07(+1.48%) |
Jun 26, 2019 | 74.83 | 75.72 | 72.13 | 72.44 | 262,131 | -2.36(-3.15%) |
Jun 25, 2019 | 75.33 | 75.86 | 74.68 | 74.80 | 185,570 | -0.64(-0.85%) |
Jun 24, 2019 | 76.47 | 77.18 | 75.43 | 75.44 | 144,068 | -0.93(-1.22%) |
Jun 21, 2019 | 76.83 | 78.45 | 76.38 | 76.38 | 326,534 | -0.75(-0.97%) |
Jun 20, 2019 | 75.85 | 77.70 | 75.67 | 77.12 | 176,521 | +1.49(+1.97%) |
Jun 19, 2019 | 75.91 | 76.16 | 75.54 | 75.63 | 128,551 | -0.28(-0.37%) |
Jun 18, 2019 | 76.23 | 76.51 | 75.68 | 75.91 | 93,654 | -0.13(-0.17%) |
Jun 17, 2019 | 76.33 | 76.57 | 75.62 | 76.04 | 105,387 | -0.27(-0.36%) |
Jun 14, 2019 | 76.03 | 77.08 | 76.03 | 76.32 | 88,514 | -0.02(-0.02%) |
Jun 13, 2019 | 75.36 | 76.43 | 75.13 | 76.33 | 160,582 | +1.05(+1.40%) |
Jun 12, 2019 | 74.87 | 75.77 | 74.87 | 75.28 | 81,272 | +0.39(+0.52%) |
Jun 11, 2019 | 75.06 | 75.32 | 74.30 | 74.89 | 142,571 | +0.05(+0.07%) |
Jun 10, 2019 | 75.43 | 75.70 | 74.53 | 74.84 | 116,198 | -0.63(-0.84%) |
Jun 07, 2019 | 75.08 | 75.84 | 75.08 | 75.48 | 88,630 | +0.66(+0.88%) |
Jun 06, 2019 | 75.06 | 75.34 | 74.45 | 74.82 | 110,908 | -0.13(-0.17%) |
Jun 05, 2019 | 74.18 | 75.40 | 74.18 | 74.94 | 120,171 | +0.74(+0.99%) |
Jun 04, 2019 | 75.03 | 75.03 | 73.38 | 74.21 | 127,918 | -0.33(-0.45%) |
Jun 03, 2019 | 73.59 | 74.60 | 72.96 | 74.54 | 166,373 | +0.90(+1.22%) |
May 31, 2019 | 72.72 | 73.79 | 72.36 | 73.64 | 141,692 | +0.39(+0.53%) |
May 30, 2019 | 73.26 | 73.78 | 72.56 | 73.26 | 122,846 | +0.07(+0.09%) |
May 29, 2019 | 72.44 | 73.37 | 72.05 | 73.19 | 99,452 | +0.27(+0.38%) |
May 28, 2019 | 73.64 | 73.64 | 72.61 | 72.91 | 255,086 | -0.68(-0.93%) |
May 24, 2019 | 73.38 | 73.80 | 72.87 | 73.60 | 182,767 | +0.56(+0.76%) |
May 23, 2019 | 73.20 | 73.20 | 72.41 | 73.04 | 172,285 | -0.55(-0.74%) |
May 22, 2019 | 72.73 | 73.91 | 72.65 | 73.59 | 138,518 | +0.61(+0.83%) |
May 21, 2019 | 72.67 | 73.06 | 72.45 | 72.98 | 141,890 | +0.68(+0.95%) |
May 20, 2019 | 71.69 | 72.83 | 71.66 | 72.30 | 106,705 | +0.32(+0.44%) |
May 17, 2019 | 71.87 | 72.55 | 71.64 | 71.98 | 251,524 | -0.32(-0.45%) |
May 16, 2019 | 71.84 | 72.61 | 71.38 | 72.31 | 210,335 | +0.61(+0.85%) |
May 15, 2019 | 70.90 | 71.75 | 70.89 | 71.70 | 128,493 | +0.49(+0.68%) |
May 14, 2019 | 70.81 | 71.39 | 70.77 | 71.21 | 167,540 | +0.46(+0.65%) |
May 13, 2019 | 71.78 | 72.64 | 70.13 | 70.75 | 184,418 | -1.04(-1.45%) |
May 10, 2019 | 70.72 | 71.79 | 70.13 | 71.79 | 158,795 | +0.84(+1.18%) |
May 09, 2019 | 69.82 | 70.97 | 69.82 | 70.95 | 119,931 | +0.42(+0.59%) |
May 08, 2019 | 70.42 | 71.31 | 69.54 | 70.54 | 150,807 | +0.19(+0.27%) |
May 07, 2019 | 71.22 | 71.59 | 69.81 | 70.35 | 213,184 | -1.17(-1.64%) |
May 06, 2019 | 70.36 | 71.71 | 70.09 | 71.52 | 200,434 | +0.38(+0.53%) |
May 03, 2019 | 70.55 | 71.33 | 70.36 | 71.14 | 224,863 | +0.45(+0.64%) |
May 02, 2019 | 69.90 | 70.96 | 69.78 | 70.69 | 144,575 | +0.49(+0.69%) |
May 01, 2019 | 69.70 | 70.67 | 68.84 | 70.20 | 531,897 | +0.65(+0.93%) |
Apr 30, 2019 | 67.94 | 69.58 | 67.66 | 69.55 | 464,596 | +1.51(+2.22%) |
Apr 29, 2019 | 68.41 | 68.41 | 67.74 | 68.04 | 187,839 | -0.25(-0.36%) |
Apr 26, 2019 | 67.76 | 68.44 | 67.53 | 68.29 | 199,371 | +0.42(+0.62%) |
Apr 25, 2019 | 67.65 | 68.05 | 66.65 | 67.87 | 208,875 | +0.09(+0.14%) |
Apr 24, 2019 | 67.38 | 68.07 | 67.07 | 67.77 | 219,962 | +0.27(+0.41%) |
Apr 23, 2019 | 67.35 | 68.56 | 66.82 | 67.50 | 258,325 | +0.22(+0.33%) |
Apr 22, 2019 | 66.63 | 67.41 | 65.77 | 67.28 | 298,821 | +0.32(+0.47%) |
Apr 18, 2019 | 62.38 | 67.20 | 61.94 | 66.96 | 421,195 | +4.28(+6.82%) |
Apr 17, 2019 | 63.39 | 63.39 | 62.45 | 62.69 | 128,784 | -0.24(-0.38%) |
Apr 16, 2019 | 62.69 | 63.39 | 62.62 | 62.92 | 117,500 | +0.44(+0.71%) |
Apr 15, 2019 | 62.93 | 62.99 | 62.12 | 62.48 | 90,123 | -0.38(-0.60%) |
Apr 12, 2019 | 62.46 | 62.98 | 62.33 | 62.86 | 103,720 | +0.44(+0.70%) |
Apr 11, 2019 | 62.05 | 62.49 | 62.05 | 62.42 | 97,298 | +0.36(+0.58%) |
Apr 10, 2019 | 61.34 | 62.22 | 61.04 | 62.06 | 186,287 | +1.10(+1.81%) |
Apr 09, 2019 | 61.30 | 61.52 | 60.93 | 60.96 | 136,428 | -0.53(-0.86%) |
Apr 08, 2019 | 61.27 | 61.53 | 60.94 | 61.49 | 111,574 | +0.04(+0.07%) |
Apr 05, 2019 | 60.59 | 61.47 | 60.59 | 61.45 | 111,554 | +0.86(+1.41%) |
Apr 04, 2019 | 61.15 | 61.25 | 60.19 | 60.59 | 114,538 | -0.53(-0.87%) |
Apr 03, 2019 | 61.34 | 61.34 | 60.09 | 61.12 | 140,309 | +0.21(+0.34%) |
Apr 02, 2019 | 61.45 | 61.45 | 60.65 | 60.91 | 146,053 | -0.50(-0.82%) |