Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.45 | 74.66 | 73.11 | 73.64 | 719,845 | +0.12(+0.16%) |
Jun 27, 2019 | 72.30 | 73.79 | 72.30 | 73.52 | 583,800 | +1.52(+2.11%) |
Jun 26, 2019 | 72.78 | 72.96 | 71.35 | 72.00 | 462,020 | -0.69(-0.95%) |
Jun 25, 2019 | 73.80 | 75.46 | 72.63 | 72.69 | 616,170 | -2.27(-3.03%) |
Jun 24, 2019 | 76.78 | 77.48 | 74.77 | 74.96 | 462,052 | -2.02(-2.62%) |
Jun 21, 2019 | 77.07 | 77.68 | 76.83 | 76.98 | 396,451 | -0.25(-0.33%) |
Jun 20, 2019 | 77.75 | 77.75 | 76.72 | 77.23 | 312,847 | -0.24(-0.30%) |
Jun 19, 2019 | 78.05 | 78.32 | 76.32 | 77.47 | 338,031 | -0.67(-0.86%) |
Jun 18, 2019 | 78.50 | 79.07 | 77.87 | 78.14 | 373,699 | -0.15(-0.20%) |
Jun 17, 2019 | 77.59 | 78.48 | 77.01 | 78.29 | 453,411 | +0.91(+1.18%) |
Jun 14, 2019 | 77.55 | 78.12 | 76.79 | 77.38 | 336,546 | -0.12(-0.15%) |
Jun 13, 2019 | 77.56 | 78.47 | 77.28 | 77.49 | 303,959 | -0.10(-0.13%) |
Jun 12, 2019 | 76.51 | 77.75 | 76.51 | 77.59 | 282,522 | +0.90(+1.18%) |
Jun 11, 2019 | 77.20 | 77.64 | 76.52 | 76.69 | 335,484 | -0.52(-0.67%) |
Jun 10, 2019 | 78.42 | 78.69 | 76.73 | 77.20 | 465,468 | -1.07(-1.36%) |
Jun 07, 2019 | 78.55 | 79.47 | 77.84 | 78.27 | 575,611 | -0.17(-0.22%) |
Jun 06, 2019 | 78.47 | 78.69 | 77.52 | 78.44 | 673,682 | +0.24(+0.30%) |
Jun 05, 2019 | 76.60 | 78.37 | 76.52 | 78.21 | 728,388 | +1.75(+2.28%) |
Jun 04, 2019 | 74.69 | 76.62 | 74.66 | 76.46 | 610,708 | +2.28(+3.07%) |
Jun 03, 2019 | 75.46 | 75.75 | 74.11 | 74.18 | 627,186 | -1.09(-1.45%) |
May 31, 2019 | 74.10 | 75.49 | 73.56 | 75.28 | 821,417 | +0.81(+1.09%) |
May 30, 2019 | 71.48 | 74.62 | 71.39 | 74.46 | 794,252 | +3.00(+4.20%) |
May 29, 2019 | 72.52 | 72.84 | 70.82 | 71.46 | 723,033 | -0.94(-1.30%) |
May 28, 2019 | 72.41 | 73.12 | 72.07 | 72.40 | 530,599 | +0.04(+0.05%) |
May 24, 2019 | 72.78 | 73.09 | 71.83 | 72.36 | 627,141 | -0.43(-0.59%) |
May 23, 2019 | 73.54 | 73.61 | 72.51 | 72.80 | 525,350 | -0.98(-1.33%) |
May 22, 2019 | 74.13 | 74.57 | 73.51 | 73.78 | 695,889 | -0.21(-0.28%) |
May 21, 2019 | 73.52 | 74.50 | 73.11 | 73.98 | 1,149,995 | +0.16(+0.22%) |
May 20, 2019 | 74.71 | 74.71 | 73.33 | 73.82 | 1,433,064 | -0.15(-0.21%) |
May 17, 2019 | 70.90 | 74.50 | 70.24 | 73.98 | 1,994,946 | +3.00(+4.22%) |
May 16, 2019 | 70.55 | 73.52 | 69.44 | 70.98 | 3,994,214 | +0.90(+1.28%) |
May 15, 2019 | 69.43 | 70.84 | 69.38 | 70.08 | 1,524,997 | +0.40(+0.57%) |
May 14, 2019 | 69.97 | 70.67 | 69.36 | 69.68 | 778,600 | -0.23(-0.33%) |
May 13, 2019 | 69.58 | 70.07 | 69.05 | 69.92 | 817,608 | -0.21(-0.30%) |
May 10, 2019 | 69.49 | 70.39 | 69.46 | 70.12 | 738,996 | +0.70(+1.01%) |
May 09, 2019 | 69.10 | 69.66 | 68.24 | 69.42 | 686,096 | +0.23(+0.34%) |
May 08, 2019 | 69.28 | 69.97 | 68.93 | 69.19 | 488,798 | -0.02(-0.03%) |
May 07, 2019 | 69.42 | 70.56 | 68.90 | 69.20 | 725,122 | -1.27(-1.80%) |
May 06, 2019 | 69.60 | 70.62 | 69.60 | 70.47 | 437,815 | +0.31(+0.44%) |
May 03, 2019 | 69.37 | 70.34 | 68.66 | 70.17 | 358,112 | +0.88(+1.27%) |
May 02, 2019 | 69.18 | 69.76 | 68.75 | 69.29 | 397,026 | +0.02(+0.03%) |
May 01, 2019 | 69.54 | 70.20 | 69.17 | 69.27 | 283,183 | -0.14(-0.21%) |
Apr 30, 2019 | 70.11 | 70.11 | 69.14 | 69.41 | 488,795 | -0.63(-0.90%) |
Apr 29, 2019 | 69.60 | 70.22 | 69.23 | 70.04 | 414,596 | +0.43(+0.62%) |
Apr 26, 2019 | 69.67 | 69.99 | 69.07 | 69.61 | 622,921 | -0.39(-0.55%) |
Apr 25, 2019 | 69.90 | 70.46 | 69.14 | 70.00 | 315,500 | +0.05(+0.08%) |
Apr 24, 2019 | 69.92 | 71.12 | 69.62 | 69.94 | 347,749 | +0.18(+0.26%) |
Apr 23, 2019 | 69.80 | 70.06 | 69.38 | 69.76 | 368,275 | +0.00(+0.00%) |
Apr 22, 2019 | 70.35 | 70.35 | 69.41 | 69.76 | 344,270 | -0.46(-0.65%) |
Apr 18, 2019 | 69.78 | 70.57 | 69.78 | 70.22 | 444,531 | +0.24(+0.35%) |
Apr 17, 2019 | 70.03 | 70.49 | 69.77 | 69.98 | 494,571 | -0.05(-0.08%) |
Apr 16, 2019 | 70.22 | 70.54 | 69.30 | 70.03 | 662,614 | -0.26(-0.37%) |
Apr 15, 2019 | 70.91 | 71.34 | 70.22 | 70.29 | 677,713 | -0.57(-0.80%) |
Apr 12, 2019 | 71.51 | 71.64 | 70.45 | 70.86 | 681,903 | -0.27(-0.38%) |
Apr 11, 2019 | 71.79 | 71.85 | 70.19 | 71.13 | 801,221 | -0.63(-0.88%) |
Apr 10, 2019 | 72.56 | 73.07 | 71.58 | 71.76 | 309,003 | -0.80(-1.10%) |
Apr 09, 2019 | 72.49 | 73.20 | 72.21 | 72.56 | 393,552 | +0.26(+0.36%) |
Apr 08, 2019 | 73.65 | 73.98 | 72.11 | 72.30 | 561,457 | -1.68(-2.28%) |
Apr 05, 2019 | 73.43 | 74.33 | 73.33 | 73.98 | 392,880 | +0.76(+1.03%) |
Apr 04, 2019 | 72.92 | 73.52 | 72.33 | 73.23 | 399,638 | +0.45(+0.62%) |
Apr 03, 2019 | 73.16 | 73.30 | 72.30 | 72.78 | 519,943 | -0.07(-0.10%) |
Apr 02, 2019 | 72.62 | 73.08 | 71.85 | 72.85 | 392,566 | +0.12(+0.16%) |