Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.47 | 77.18 | 74.57 | 74.99 | 1,587,961 | -0.58(-0.76%) |
Jun 27, 2019 | 74.02 | 75.72 | 74.02 | 75.57 | 356,585 | +2.08(+2.83%) |
Jun 26, 2019 | 72.52 | 73.80 | 72.49 | 73.49 | 364,971 | +2.68(+3.78%) |
Jun 25, 2019 | 73.65 | 73.90 | 70.75 | 70.81 | 490,506 | -2.58(-3.52%) |
Jun 24, 2019 | 73.53 | 73.69 | 72.99 | 73.39 | 727,642 | +0.07(+0.09%) |
Jun 21, 2019 | 73.10 | 73.69 | 73.00 | 73.33 | 552,862 | +0.00(+0.00%) |
Jun 20, 2019 | 72.48 | 73.58 | 71.74 | 73.33 | 520,352 | +1.64(+2.28%) |
Jun 19, 2019 | 71.70 | 72.57 | 70.91 | 71.69 | 384,997 | +0.56(+0.79%) |
Jun 18, 2019 | 69.89 | 72.40 | 69.35 | 71.13 | 482,876 | +1.94(+2.81%) |
Jun 17, 2019 | 69.42 | 70.03 | 68.29 | 69.19 | 581,942 | +0.00(+0.00%) |
Jun 14, 2019 | 69.61 | 69.61 | 68.25 | 69.19 | 634,602 | -1.71(-2.42%) |
Jun 13, 2019 | 71.38 | 72.06 | 70.40 | 70.90 | 304,672 | -0.27(-0.38%) |
Jun 12, 2019 | 72.58 | 72.58 | 70.33 | 71.17 | 470,392 | -1.93(-2.63%) |
Jun 11, 2019 | 74.61 | 74.79 | 72.38 | 73.10 | 380,355 | -0.26(-0.35%) |
Jun 10, 2019 | 71.53 | 74.14 | 71.53 | 73.36 | 337,495 | +2.34(+3.29%) |
Jun 07, 2019 | 71.28 | 71.79 | 70.39 | 71.02 | 203,779 | +0.16(+0.23%) |
Jun 06, 2019 | 70.27 | 71.11 | 69.05 | 70.85 | 232,672 | +0.75(+1.07%) |
Jun 05, 2019 | 71.80 | 72.24 | 68.21 | 70.10 | 555,838 | -1.42(-1.98%) |
Jun 04, 2019 | 69.49 | 71.56 | 69.01 | 71.52 | 664,346 | +3.28(+4.81%) |
Jun 03, 2019 | 69.25 | 69.52 | 67.85 | 68.23 | 531,629 | -0.57(-0.83%) |
May 31, 2019 | 68.82 | 69.63 | 68.65 | 68.80 | 443,079 | -1.13(-1.61%) |
May 30, 2019 | 70.35 | 71.19 | 69.24 | 69.93 | 297,018 | -0.15(-0.22%) |
May 29, 2019 | 70.61 | 71.61 | 69.35 | 70.08 | 848,689 | -1.34(-1.87%) |
May 28, 2019 | 71.89 | 72.35 | 71.03 | 71.42 | 402,441 | -0.17(-0.24%) |
May 24, 2019 | 71.98 | 72.51 | 71.49 | 71.59 | 426,461 | +0.25(+0.35%) |
May 23, 2019 | 70.96 | 71.58 | 70.54 | 71.34 | 663,934 | -0.86(-1.19%) |
May 22, 2019 | 72.22 | 72.86 | 70.77 | 72.20 | 382,930 | -0.56(-0.77%) |
May 21, 2019 | 72.29 | 72.98 | 71.61 | 72.76 | 538,548 | +1.63(+2.30%) |
May 20, 2019 | 73.93 | 73.93 | 70.69 | 71.13 | 526,104 | -3.98(-5.31%) |
May 17, 2019 | 76.18 | 77.47 | 75.00 | 75.11 | 695,759 | -2.11(-2.74%) |
May 16, 2019 | 78.13 | 78.38 | 76.76 | 77.22 | 376,494 | -1.24(-1.58%) |
May 15, 2019 | 77.92 | 79.24 | 77.42 | 78.46 | 282,300 | +0.92(+1.19%) |
May 14, 2019 | 77.52 | 78.34 | 76.68 | 77.54 | 402,212 | +1.15(+1.51%) |
May 13, 2019 | 77.52 | 78.46 | 75.85 | 76.39 | 730,256 | -3.65(-4.56%) |
May 10, 2019 | 80.72 | 81.32 | 78.90 | 80.04 | 430,618 | -1.33(-1.63%) |
May 09, 2019 | 80.76 | 81.89 | 79.33 | 81.36 | 496,914 | -1.07(-1.29%) |
May 08, 2019 | 82.33 | 83.98 | 82.05 | 82.43 | 503,975 | -0.16(-0.20%) |
May 07, 2019 | 84.17 | 84.64 | 81.31 | 82.59 | 787,685 | -3.35(-3.90%) |
May 06, 2019 | 84.85 | 86.24 | 84.26 | 85.94 | 465,686 | -1.37(-1.57%) |
May 03, 2019 | 86.80 | 87.51 | 85.87 | 87.32 | 532,051 | +1.41(+1.64%) |
May 02, 2019 | 85.61 | 87.80 | 84.86 | 85.90 | 843,275 | +0.86(+1.02%) |
May 01, 2019 | 86.64 | 88.55 | 85.03 | 85.04 | 1,120,077 | -2.35(-2.69%) |
Apr 30, 2019 | 90.46 | 91.91 | 84.79 | 87.39 | 2,290,838 | -8.92(-9.26%) |
Apr 29, 2019 | 97.42 | 97.95 | 96.09 | 96.31 | 571,079 | -1.25(-1.28%) |
Apr 26, 2019 | 95.80 | 97.66 | 94.43 | 97.56 | 463,214 | +0.82(+0.84%) |
Apr 25, 2019 | 97.97 | 99.73 | 96.31 | 96.74 | 467,763 | +0.00(+0.00%) |
Apr 24, 2019 | 96.70 | 99.39 | 96.06 | 96.74 | 398,185 | +0.05(+0.05%) |
Apr 23, 2019 | 96.16 | 97.36 | 95.54 | 96.70 | 303,422 | +0.58(+0.60%) |
Apr 22, 2019 | 95.89 | 96.55 | 95.57 | 96.12 | 405,932 | -0.35(-0.36%) |
Apr 18, 2019 | 97.00 | 97.46 | 95.79 | 96.47 | 301,068 | -0.32(-0.33%) |
Apr 17, 2019 | 97.47 | 97.92 | 95.53 | 96.78 | 389,684 | +0.74(+0.77%) |
Apr 16, 2019 | 94.39 | 96.91 | 94.39 | 96.04 | 450,552 | +2.45(+2.62%) |
Apr 15, 2019 | 95.54 | 95.99 | 93.12 | 93.60 | 302,428 | -1.93(-2.02%) |
Apr 12, 2019 | 94.21 | 95.63 | 93.20 | 95.53 | 446,031 | +1.79(+1.91%) |
Apr 11, 2019 | 93.86 | 95.10 | 93.63 | 93.74 | 524,145 | +0.07(+0.07%) |
Apr 10, 2019 | 93.59 | 93.82 | 92.39 | 93.67 | 638,786 | +0.38(+0.41%) |
Apr 09, 2019 | 94.54 | 94.54 | 92.93 | 93.29 | 442,053 | -2.00(-2.10%) |
Apr 08, 2019 | 94.99 | 95.29 | 93.94 | 95.29 | 351,571 | +0.14(+0.15%) |
Apr 05, 2019 | 94.77 | 95.78 | 94.44 | 95.14 | 695,030 | +0.91(+0.97%) |
Apr 04, 2019 | 94.51 | 95.57 | 93.33 | 94.23 | 550,344 | -0.42(-0.45%) |
Apr 03, 2019 | 92.65 | 96.02 | 92.23 | 94.65 | 1,229,379 | +3.62(+3.98%) |
Apr 02, 2019 | 91.19 | 91.19 | 89.96 | 91.03 | 652,372 | +0.36(+0.39%) |