Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.73 | 71.08 | 70.32 | 70.53 | 3,722,411 | +0.29(+0.42%) |
Jun 27, 2019 | 69.90 | 71.05 | 69.70 | 70.24 | 1,613,969 | +1.01(+1.46%) |
Jun 26, 2019 | 69.50 | 70.43 | 69.12 | 69.22 | 1,958,715 | +1.39(+2.05%) |
Jun 25, 2019 | 69.33 | 69.52 | 67.76 | 67.84 | 1,823,532 | -1.45(-2.09%) |
Jun 24, 2019 | 68.60 | 69.73 | 68.46 | 69.29 | 1,499,545 | +0.63(+0.92%) |
Jun 21, 2019 | 68.91 | 69.18 | 68.22 | 68.66 | 3,517,869 | -0.57(-0.82%) |
Jun 20, 2019 | 70.48 | 70.75 | 68.57 | 69.22 | 1,848,816 | +0.28(+0.41%) |
Jun 19, 2019 | 69.32 | 69.72 | 68.28 | 68.94 | 1,686,092 | -0.17(-0.25%) |
Jun 18, 2019 | 66.80 | 69.75 | 66.44 | 69.11 | 3,071,617 | +2.99(+4.53%) |
Jun 17, 2019 | 65.40 | 66.26 | 64.75 | 66.12 | 2,156,355 | +0.58(+0.89%) |
Jun 14, 2019 | 65.34 | 65.97 | 64.18 | 65.54 | 2,230,357 | -1.41(-2.11%) |
Jun 13, 2019 | 66.60 | 67.31 | 66.34 | 66.95 | 1,386,015 | +0.63(+0.95%) |
Jun 12, 2019 | 66.96 | 67.05 | 66.03 | 66.32 | 1,525,608 | -1.20(-1.77%) |
Jun 11, 2019 | 67.74 | 68.21 | 66.97 | 67.52 | 3,171,078 | +0.79(+1.19%) |
Jun 10, 2019 | 64.71 | 67.06 | 64.58 | 66.72 | 3,016,731 | +2.69(+4.21%) |
Jun 07, 2019 | 63.28 | 64.24 | 62.69 | 64.03 | 2,268,483 | +0.66(+1.04%) |
Jun 06, 2019 | 62.11 | 63.68 | 61.88 | 63.37 | 2,810,256 | +1.34(+2.16%) |
Jun 05, 2019 | 63.44 | 64.52 | 60.76 | 62.03 | 2,648,005 | -1.31(-2.07%) |
Jun 04, 2019 | 62.04 | 63.41 | 61.64 | 63.35 | 1,956,977 | +2.26(+3.71%) |
Jun 03, 2019 | 61.39 | 62.13 | 60.51 | 61.08 | 1,532,293 | +0.26(+0.44%) |
May 31, 2019 | 61.37 | 62.31 | 60.80 | 60.82 | 1,770,109 | -1.50(-2.40%) |
May 30, 2019 | 62.53 | 64.01 | 61.88 | 62.31 | 1,887,294 | -0.25(-0.39%) |
May 29, 2019 | 61.65 | 62.73 | 61.27 | 62.56 | 1,940,059 | +0.48(+0.78%) |
May 28, 2019 | 63.85 | 64.22 | 62.01 | 62.08 | 2,415,304 | -1.39(-2.19%) |
May 24, 2019 | 63.14 | 64.76 | 62.88 | 63.46 | 3,873,600 | +0.98(+1.56%) |
May 23, 2019 | 61.41 | 62.58 | 60.56 | 62.49 | 2,787,710 | -0.07(-0.12%) |
May 22, 2019 | 62.90 | 63.49 | 62.34 | 62.56 | 1,920,008 | -1.10(-1.72%) |
May 21, 2019 | 63.90 | 65.21 | 62.80 | 63.66 | 3,950,429 | +1.58(+2.54%) |
May 20, 2019 | 61.82 | 63.78 | 61.26 | 62.08 | 4,817,006 | -1.84(-2.88%) |
May 17, 2019 | 65.47 | 66.42 | 63.47 | 63.92 | 4,685,836 | -3.25(-4.84%) |
May 16, 2019 | 69.22 | 69.85 | 66.37 | 67.17 | 4,749,531 | -4.32(-6.04%) |
May 15, 2019 | 70.29 | 72.07 | 70.06 | 71.49 | 1,715,533 | +0.58(+0.82%) |
May 14, 2019 | 70.77 | 71.33 | 70.29 | 70.91 | 1,971,156 | +1.34(+1.93%) |
May 13, 2019 | 72.63 | 72.98 | 69.06 | 69.57 | 3,254,542 | -5.38(-7.18%) |
May 10, 2019 | 75.47 | 75.92 | 73.17 | 74.95 | 1,954,634 | -0.98(-1.29%) |
May 09, 2019 | 75.35 | 76.24 | 74.04 | 75.93 | 1,894,716 | -0.38(-0.50%) |
May 08, 2019 | 75.76 | 77.31 | 75.34 | 76.31 | 2,004,176 | +0.46(+0.61%) |
May 07, 2019 | 77.25 | 77.62 | 75.02 | 75.85 | 2,880,627 | -2.70(-3.43%) |
May 06, 2019 | 76.30 | 78.79 | 76.04 | 78.55 | 2,562,720 | -0.98(-1.23%) |
May 03, 2019 | 80.44 | 81.66 | 76.30 | 79.53 | 6,596,520 | -2.90(-3.51%) |
May 02, 2019 | 80.36 | 82.92 | 80.24 | 82.42 | 3,844,907 | +2.10(+2.61%) |
May 01, 2019 | 81.88 | 82.80 | 80.31 | 80.33 | 2,319,243 | +0.27(+0.34%) |
Apr 30, 2019 | 79.00 | 80.14 | 78.55 | 80.05 | 1,856,137 | +1.25(+1.59%) |
Apr 29, 2019 | 78.70 | 79.65 | 78.59 | 78.80 | 1,790,220 | -0.20(-0.25%) |
Apr 26, 2019 | 79.32 | 79.59 | 77.62 | 79.00 | 2,453,950 | -1.37(-1.71%) |
Apr 25, 2019 | 81.35 | 81.45 | 79.12 | 80.37 | 1,237,820 | -1.24(-1.52%) |
Apr 24, 2019 | 81.01 | 82.29 | 81.01 | 81.61 | 1,192,314 | +0.60(+0.74%) |
Apr 23, 2019 | 80.14 | 81.29 | 79.81 | 81.02 | 1,766,870 | +0.88(+1.10%) |
Apr 22, 2019 | 81.25 | 81.42 | 80.03 | 80.14 | 1,273,705 | -1.57(-1.92%) |
Apr 18, 2019 | 83.16 | 83.39 | 81.50 | 81.71 | 1,686,857 | -1.07(-1.29%) |
Apr 17, 2019 | 84.75 | 85.69 | 82.05 | 82.78 | 3,353,264 | -2.16(-2.54%) |
Apr 16, 2019 | 82.61 | 84.97 | 82.31 | 84.94 | 2,324,244 | +2.98(+3.63%) |
Apr 15, 2019 | 82.50 | 82.61 | 81.11 | 81.96 | 1,314,269 | -0.36(-0.44%) |
Apr 12, 2019 | 80.84 | 82.33 | 80.50 | 82.32 | 1,687,738 | +2.22(+2.77%) |
Apr 11, 2019 | 80.10 | 81.44 | 79.63 | 80.11 | 1,462,475 | +0.17(+0.22%) |
Apr 10, 2019 | 79.03 | 80.10 | 78.54 | 79.94 | 1,111,996 | +0.89(+1.13%) |
Apr 09, 2019 | 79.13 | 79.34 | 78.50 | 79.05 | 1,207,690 | -0.53(-0.66%) |
Apr 08, 2019 | 78.62 | 79.72 | 78.11 | 79.57 | 1,494,275 | +0.77(+0.98%) |
Apr 05, 2019 | 77.84 | 78.95 | 77.83 | 78.80 | 1,190,955 | +1.17(+1.51%) |
Apr 04, 2019 | 77.32 | 78.56 | 77.21 | 77.63 | 1,445,928 | +0.14(+0.18%) |
Apr 03, 2019 | 77.28 | 78.73 | 76.96 | 77.49 | 2,079,274 | +1.09(+1.43%) |
Apr 02, 2019 | 76.20 | 76.75 | 76.03 | 76.40 | 768,715 | +0.27(+0.36%) |