Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.45 | 75.36 | 73.99 | 75.19 | 446,498 | +0.96(+1.29%) |
Jun 27, 2019 | 72.88 | 74.23 | 72.69 | 74.23 | 455,068 | +1.59(+2.19%) |
Jun 26, 2019 | 72.40 | 72.89 | 72.07 | 72.64 | 642,204 | +0.30(+0.41%) |
Jun 25, 2019 | 73.57 | 74.19 | 72.20 | 72.35 | 410,960 | -1.28(-1.74%) |
Jun 24, 2019 | 73.93 | 74.25 | 73.38 | 73.63 | 409,749 | -0.36(-0.48%) |
Jun 21, 2019 | 74.32 | 74.42 | 73.93 | 73.99 | 310,118 | -0.56(-0.76%) |
Jun 20, 2019 | 74.77 | 75.02 | 74.21 | 74.55 | 342,756 | +0.15(+0.20%) |
Jun 19, 2019 | 75.11 | 75.58 | 73.78 | 74.40 | 370,078 | -0.68(-0.91%) |
Jun 18, 2019 | 74.00 | 75.74 | 74.00 | 75.08 | 783,193 | +1.56(+2.12%) |
Jun 17, 2019 | 73.71 | 73.89 | 73.02 | 73.52 | 365,900 | -0.20(-0.27%) |
Jun 14, 2019 | 73.94 | 74.03 | 73.22 | 73.72 | 269,620 | -0.25(-0.33%) |
Jun 13, 2019 | 74.19 | 74.31 | 73.40 | 73.97 | 238,110 | +0.06(+0.08%) |
Jun 12, 2019 | 74.09 | 74.42 | 73.61 | 73.91 | 221,146 | -0.21(-0.28%) |
Jun 11, 2019 | 73.98 | 75.04 | 73.87 | 74.12 | 274,789 | +0.39(+0.52%) |
Jun 10, 2019 | 73.21 | 74.07 | 73.16 | 73.73 | 326,106 | +1.02(+1.40%) |
Jun 07, 2019 | 72.03 | 73.29 | 72.03 | 72.71 | 284,098 | +1.02(+1.42%) |
Jun 06, 2019 | 71.83 | 72.16 | 71.04 | 71.70 | 460,811 | -0.26(-0.36%) |
Jun 05, 2019 | 72.32 | 72.49 | 70.73 | 71.95 | 497,670 | -0.15(-0.21%) |
Jun 04, 2019 | 71.36 | 72.18 | 70.84 | 72.10 | 487,752 | +1.41(+2.00%) |
Jun 03, 2019 | 71.36 | 71.79 | 70.14 | 70.69 | 529,171 | -0.66(-0.93%) |
May 31, 2019 | 70.92 | 71.51 | 70.33 | 71.35 | 766,640 | -0.16(-0.22%) |
May 30, 2019 | 71.78 | 72.52 | 71.28 | 71.51 | 488,337 | -0.10(-0.14%) |
May 29, 2019 | 72.32 | 72.32 | 70.98 | 71.61 | 581,727 | -0.97(-1.33%) |
May 28, 2019 | 73.82 | 73.82 | 72.40 | 72.58 | 632,093 | -0.79(-1.08%) |
May 24, 2019 | 73.87 | 74.01 | 73.13 | 73.37 | 551,886 | -0.01(-0.01%) |
May 23, 2019 | 73.96 | 74.24 | 73.16 | 73.38 | 321,210 | -1.09(-1.47%) |
May 22, 2019 | 75.09 | 75.41 | 74.16 | 74.47 | 373,814 | -0.96(-1.27%) |
May 21, 2019 | 75.17 | 75.68 | 75.01 | 75.42 | 831,561 | +0.78(+1.04%) |
May 20, 2019 | 75.77 | 76.00 | 74.04 | 74.65 | 564,024 | -1.60(-2.09%) |
May 17, 2019 | 76.64 | 77.05 | 76.18 | 76.24 | 327,051 | -0.93(-1.20%) |
May 16, 2019 | 76.67 | 77.37 | 76.50 | 77.17 | 266,654 | +0.78(+1.02%) |
May 15, 2019 | 74.77 | 76.48 | 74.55 | 76.39 | 731,662 | +1.15(+1.53%) |
May 14, 2019 | 74.10 | 75.88 | 73.95 | 75.24 | 394,003 | +1.60(+2.17%) |
May 13, 2019 | 73.98 | 74.20 | 73.13 | 73.64 | 520,214 | -1.61(-2.13%) |
May 10, 2019 | 75.60 | 75.80 | 74.53 | 75.25 | 508,340 | -1.01(-1.33%) |
May 09, 2019 | 75.36 | 76.31 | 74.72 | 76.26 | 452,898 | +0.84(+1.11%) |
May 08, 2019 | 75.37 | 75.77 | 75.02 | 75.42 | 555,712 | -0.19(-0.25%) |
May 07, 2019 | 75.72 | 76.15 | 75.01 | 75.61 | 646,893 | -0.64(-0.84%) |
May 06, 2019 | 75.52 | 76.52 | 74.83 | 76.25 | 668,490 | -0.21(-0.27%) |
May 03, 2019 | 76.29 | 77.20 | 75.61 | 76.46 | 724,750 | +0.24(+0.31%) |
May 02, 2019 | 77.15 | 78.47 | 75.98 | 76.22 | 559,376 | -1.37(-1.76%) |
May 01, 2019 | 76.69 | 78.17 | 76.33 | 77.59 | 871,318 | +2.00(+2.65%) |
Apr 30, 2019 | 75.38 | 76.25 | 74.57 | 75.59 | 419,173 | +0.23(+0.30%) |
Apr 29, 2019 | 75.27 | 76.35 | 75.06 | 75.37 | 380,721 | -0.41(-0.55%) |
Apr 26, 2019 | 74.99 | 75.93 | 74.99 | 75.78 | 348,570 | +0.93(+1.24%) |
Apr 25, 2019 | 74.53 | 75.37 | 74.13 | 74.85 | 467,318 | +0.15(+0.20%) |
Apr 24, 2019 | 74.46 | 75.24 | 74.25 | 74.71 | 506,176 | -0.72(-0.95%) |
Apr 23, 2019 | 75.19 | 75.81 | 74.75 | 75.42 | 561,833 | +0.32(+0.42%) |
Apr 22, 2019 | 74.48 | 75.17 | 74.48 | 75.11 | 276,385 | +0.21(+0.28%) |
Apr 18, 2019 | 75.66 | 75.71 | 74.43 | 74.90 | 325,427 | -0.73(-0.96%) |
Apr 17, 2019 | 75.57 | 75.99 | 75.08 | 75.63 | 626,413 | +0.14(+0.18%) |
Apr 16, 2019 | 75.32 | 75.71 | 74.87 | 75.49 | 661,628 | +0.45(+0.60%) |
Apr 15, 2019 | 75.24 | 75.46 | 74.15 | 75.04 | 412,064 | -0.03(-0.04%) |
Apr 12, 2019 | 75.39 | 75.45 | 74.61 | 75.07 | 453,629 | +0.06(+0.08%) |
Apr 11, 2019 | 75.04 | 75.18 | 74.58 | 75.01 | 468,199 | +0.17(+0.22%) |
Apr 10, 2019 | 74.43 | 74.91 | 74.13 | 74.84 | 268,734 | +0.30(+0.40%) |
Apr 09, 2019 | 75.64 | 75.81 | 74.42 | 74.55 | 282,357 | -1.25(-1.65%) |
Apr 08, 2019 | 75.54 | 75.85 | 75.05 | 75.80 | 319,625 | +0.28(+0.37%) |
Apr 05, 2019 | 74.62 | 75.57 | 74.52 | 75.52 | 307,866 | +1.09(+1.47%) |
Apr 04, 2019 | 74.05 | 74.50 | 73.78 | 74.43 | 387,835 | +0.39(+0.53%) |
Apr 03, 2019 | 73.97 | 74.55 | 73.54 | 74.04 | 453,889 | +0.49(+0.67%) |
Apr 02, 2019 | 72.66 | 73.67 | 72.53 | 73.54 | 503,067 | +1.00(+1.37%) |