Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.02 | 72.55 | 71.58 | 71.82 | 4,761,617 | -0.25(-0.35%) |
Jun 27, 2019 | 71.68 | 72.21 | 71.44 | 72.07 | 3,350,103 | +0.46(+0.65%) |
Jun 26, 2019 | 73.12 | 73.21 | 71.57 | 71.61 | 4,222,721 | -1.74(-2.37%) |
Jun 25, 2019 | 73.18 | 73.81 | 73.07 | 73.35 | 4,910,556 | +0.17(+0.23%) |
Jun 24, 2019 | 72.94 | 73.36 | 72.62 | 73.18 | 4,061,387 | +0.31(+0.42%) |
Jun 21, 2019 | 72.15 | 72.93 | 71.60 | 72.87 | 8,437,385 | +0.77(+1.07%) |
Jun 20, 2019 | 71.74 | 72.31 | 71.36 | 72.10 | 2,983,425 | +0.76(+1.06%) |
Jun 19, 2019 | 70.73 | 71.72 | 70.55 | 71.34 | 3,296,676 | +0.33(+0.47%) |
Jun 18, 2019 | 71.92 | 72.03 | 70.25 | 71.01 | 3,110,773 | -0.58(-0.81%) |
Jun 17, 2019 | 71.69 | 72.11 | 71.23 | 71.58 | 3,008,438 | +0.07(+0.09%) |
Jun 14, 2019 | 70.63 | 71.76 | 70.61 | 71.52 | 3,977,761 | +0.90(+1.27%) |
Jun 13, 2019 | 70.77 | 71.17 | 70.25 | 70.62 | 4,611,264 | +0.10(+0.14%) |
Jun 12, 2019 | 70.10 | 70.71 | 70.10 | 70.53 | 3,555,374 | +0.82(+1.18%) |
Jun 11, 2019 | 70.03 | 70.40 | 69.24 | 69.70 | 3,490,912 | -0.53(-0.75%) |
Jun 10, 2019 | 70.75 | 70.79 | 70.03 | 70.23 | 3,720,693 | -0.61(-0.86%) |
Jun 07, 2019 | 71.59 | 72.11 | 70.77 | 70.84 | 3,984,641 | -0.55(-0.76%) |
Jun 06, 2019 | 71.07 | 71.63 | 70.78 | 71.39 | 3,668,075 | +0.40(+0.56%) |
Jun 05, 2019 | 70.13 | 71.36 | 69.60 | 70.99 | 3,464,034 | +1.07(+1.54%) |
Jun 04, 2019 | 69.98 | 70.12 | 68.60 | 69.92 | 3,070,060 | -0.10(-0.14%) |
Jun 03, 2019 | 70.03 | 70.11 | 69.40 | 70.01 | 3,761,814 | +0.33(+0.48%) |
May 31, 2019 | 69.63 | 70.07 | 68.74 | 69.68 | 3,909,941 | +0.07(+0.09%) |
May 30, 2019 | 69.91 | 70.23 | 69.46 | 69.61 | 2,817,332 | -0.23(-0.33%) |
May 29, 2019 | 71.14 | 71.28 | 69.78 | 69.84 | 2,847,764 | -1.07(-1.50%) |
May 28, 2019 | 72.28 | 72.32 | 70.75 | 70.91 | 4,635,223 | -1.38(-1.90%) |
May 24, 2019 | 72.36 | 72.81 | 72.15 | 72.28 | 2,417,052 | -0.07(-0.10%) |
May 23, 2019 | 71.72 | 72.43 | 71.58 | 72.36 | 4,744,880 | +0.89(+1.24%) |
May 22, 2019 | 71.12 | 71.63 | 70.93 | 71.47 | 2,734,534 | +0.59(+0.84%) |
May 21, 2019 | 70.97 | 71.65 | 70.71 | 70.88 | 3,352,083 | +0.10(+0.14%) |
May 20, 2019 | 71.06 | 71.30 | 70.53 | 70.78 | 3,808,981 | -0.20(-0.28%) |
May 17, 2019 | 69.75 | 71.17 | 69.74 | 70.97 | 5,440,672 | +0.78(+1.11%) |
May 16, 2019 | 69.93 | 70.57 | 69.77 | 70.19 | 5,101,125 | +0.31(+0.44%) |
May 15, 2019 | 70.22 | 70.51 | 69.87 | 69.89 | 4,536,729 | -0.18(-0.25%) |
May 14, 2019 | 70.55 | 70.55 | 69.70 | 70.06 | 6,154,146 | -0.84(-1.18%) |
May 13, 2019 | 70.62 | 70.99 | 69.89 | 70.90 | 5,025,411 | +0.05(+0.07%) |
May 10, 2019 | 69.75 | 70.92 | 69.61 | 70.85 | 3,682,813 | +0.93(+1.34%) |
May 09, 2019 | 71.41 | 71.41 | 69.79 | 69.92 | 3,930,570 | -0.78(-1.10%) |
May 08, 2019 | 71.79 | 71.91 | 70.63 | 70.70 | 3,517,557 | -1.18(-1.64%) |
May 07, 2019 | 72.07 | 72.18 | 71.53 | 71.87 | 3,162,095 | -0.18(-0.25%) |
May 06, 2019 | 72.62 | 72.81 | 71.91 | 72.05 | 3,302,904 | -0.55(-0.75%) |
May 03, 2019 | 72.61 | 72.83 | 72.33 | 72.60 | 3,711,376 | +0.28(+0.39%) |
May 02, 2019 | 72.82 | 73.12 | 72.16 | 72.32 | 3,299,216 | -0.48(-0.66%) |
May 01, 2019 | 73.02 | 73.32 | 72.55 | 72.80 | 2,885,375 | -0.57(-0.78%) |
Apr 30, 2019 | 72.22 | 73.45 | 72.01 | 73.37 | 4,027,101 | +1.24(+1.72%) |
Apr 29, 2019 | 72.40 | 72.70 | 71.92 | 72.13 | 2,944,257 | -0.60(-0.82%) |
Apr 26, 2019 | 73.03 | 73.54 | 72.70 | 72.73 | 2,386,159 | -0.10(-0.14%) |
Apr 25, 2019 | 72.00 | 73.00 | 71.88 | 72.83 | 3,112,901 | +0.62(+0.86%) |
Apr 24, 2019 | 71.89 | 72.45 | 71.57 | 72.21 | 2,412,199 | +0.54(+0.75%) |
Apr 23, 2019 | 71.52 | 71.91 | 71.09 | 71.67 | 2,902,151 | +0.23(+0.32%) |
Apr 22, 2019 | 71.67 | 72.12 | 71.29 | 71.45 | 3,248,577 | -0.33(-0.46%) |
Apr 18, 2019 | 71.92 | 72.19 | 71.61 | 71.78 | 3,505,223 | +0.06(+0.09%) |
Apr 17, 2019 | 71.77 | 72.25 | 71.43 | 71.71 | 4,919,995 | -0.02(-0.03%) |
Apr 16, 2019 | 72.58 | 72.99 | 71.55 | 71.74 | 3,932,304 | -1.09(-1.49%) |
Apr 15, 2019 | 72.87 | 73.07 | 72.60 | 72.82 | 3,488,341 | -0.01(-0.01%) |
Apr 12, 2019 | 72.23 | 72.84 | 71.83 | 72.83 | 4,372,556 | +0.15(+0.21%) |
Apr 11, 2019 | 72.50 | 72.84 | 72.31 | 72.68 | 3,010,925 | +0.26(+0.36%) |
Apr 10, 2019 | 72.86 | 73.34 | 72.23 | 72.42 | 4,237,149 | -0.25(-0.34%) |
Apr 09, 2019 | 72.52 | 72.86 | 72.32 | 72.67 | 3,073,983 | +0.11(+0.16%) |
Apr 08, 2019 | 72.87 | 72.97 | 72.19 | 72.56 | 3,869,052 | -0.34(-0.46%) |
Apr 05, 2019 | 72.06 | 72.97 | 71.81 | 72.90 | 6,747,291 | +0.95(+1.32%) |
Apr 04, 2019 | 71.69 | 72.09 | 70.80 | 71.95 | 6,020,195 | +0.40(+0.56%) |
Apr 03, 2019 | 71.67 | 71.82 | 71.04 | 71.54 | 3,724,133 | -0.23(-0.31%) |
Apr 02, 2019 | 72.15 | 72.15 | 71.38 | 71.77 | 4,205,484 | -0.12(-0.17%) |