Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.00 | 80.73 | 78.74 | 79.96 | 13,064,228 | +0.28(+0.35%) |
Jun 27, 2019 | 78.99 | 79.79 | 78.99 | 79.69 | 11,967,401 | +1.06(+1.34%) |
Jun 26, 2019 | 79.20 | 79.72 | 78.52 | 78.63 | 6,128,234 | -0.07(-0.08%) |
Jun 25, 2019 | 80.58 | 80.67 | 78.26 | 78.70 | 7,705,822 | -1.79(-2.22%) |
Jun 24, 2019 | 81.92 | 82.73 | 80.36 | 80.49 | 8,444,349 | -1.19(-1.46%) |
Jun 21, 2019 | 81.12 | 81.68 | 80.58 | 81.68 | 9,752,975 | +0.49(+0.60%) |
Jun 20, 2019 | 80.87 | 81.60 | 80.41 | 81.19 | 6,470,739 | +1.61(+2.02%) |
Jun 19, 2019 | 79.75 | 79.92 | 79.19 | 79.58 | 6,527,768 | -0.71(-0.89%) |
Jun 18, 2019 | 78.77 | 80.63 | 78.58 | 80.30 | 6,778,333 | +2.09(+2.67%) |
Jun 17, 2019 | 79.38 | 79.50 | 78.12 | 78.21 | 5,356,210 | -1.27(-1.59%) |
Jun 14, 2019 | 79.54 | 79.87 | 79.10 | 79.48 | 4,572,763 | -0.16(-0.20%) |
Jun 13, 2019 | 79.20 | 79.93 | 79.10 | 79.64 | 3,552,085 | +0.93(+1.19%) |
Jun 12, 2019 | 79.52 | 80.03 | 78.60 | 78.71 | 4,226,612 | -0.60(-0.76%) |
Jun 11, 2019 | 79.68 | 80.33 | 79.18 | 79.31 | 4,135,780 | +0.65(+0.82%) |
Jun 10, 2019 | 79.77 | 80.20 | 78.53 | 78.66 | 4,640,120 | -0.79(-1.00%) |
Jun 07, 2019 | 79.14 | 79.71 | 78.88 | 79.45 | 4,085,104 | +0.91(+1.16%) |
Jun 06, 2019 | 78.79 | 79.12 | 78.18 | 78.53 | 5,199,922 | -0.26(-0.33%) |
Jun 05, 2019 | 78.38 | 78.96 | 78.04 | 78.79 | 8,580,543 | +1.05(+1.35%) |
Jun 04, 2019 | 75.53 | 77.77 | 75.04 | 77.74 | 7,902,137 | +3.49(+4.69%) |
Jun 03, 2019 | 73.57 | 74.85 | 73.42 | 74.26 | 12,247,104 | +0.78(+1.06%) |
May 31, 2019 | 74.30 | 74.54 | 73.41 | 73.48 | 9,334,291 | -1.81(-2.40%) |
May 30, 2019 | 74.96 | 75.73 | 74.67 | 75.29 | 6,503,367 | +0.37(+0.49%) |
May 29, 2019 | 76.66 | 76.81 | 73.80 | 74.92 | 10,438,154 | -2.21(-2.87%) |
May 28, 2019 | 78.70 | 79.02 | 77.13 | 77.13 | 7,921,715 | -0.91(-1.17%) |
May 24, 2019 | 78.08 | 79.00 | 77.97 | 78.04 | 6,188,245 | -0.46(-0.58%) |
May 23, 2019 | 78.36 | 78.90 | 77.88 | 78.50 | 9,959,469 | -0.53(-0.67%) |
May 22, 2019 | 78.83 | 79.16 | 78.61 | 79.03 | 5,513,845 | -0.42(-0.53%) |
May 21, 2019 | 79.18 | 79.60 | 78.37 | 79.45 | 6,066,738 | +0.75(+0.95%) |
May 20, 2019 | 79.60 | 79.60 | 78.59 | 78.70 | 7,561,261 | -1.63(-2.03%) |
May 17, 2019 | 79.32 | 81.23 | 79.31 | 80.33 | 5,335,808 | +0.28(+0.34%) |
May 16, 2019 | 80.27 | 81.12 | 79.98 | 80.05 | 7,101,340 | +0.26(+0.32%) |
May 15, 2019 | 79.00 | 80.25 | 78.78 | 79.80 | 5,118,833 | +0.32(+0.41%) |
May 14, 2019 | 78.63 | 79.79 | 77.95 | 79.48 | 7,024,529 | +1.08(+1.38%) |
May 13, 2019 | 77.56 | 78.49 | 77.24 | 78.39 | 6,785,453 | -1.35(-1.69%) |
May 10, 2019 | 78.63 | 80.05 | 78.07 | 79.74 | 5,738,181 | +0.92(+1.17%) |
May 09, 2019 | 78.09 | 78.85 | 77.45 | 78.82 | 6,670,952 | +0.20(+0.25%) |
May 08, 2019 | 78.30 | 79.78 | 78.02 | 78.62 | 10,002,574 | +0.22(+0.28%) |
May 07, 2019 | 78.86 | 79.44 | 77.73 | 78.40 | 10,329,059 | -0.98(-1.23%) |
May 06, 2019 | 79.57 | 79.67 | 78.71 | 79.38 | 13,513,544 | -2.02(-2.49%) |
May 03, 2019 | 81.59 | 81.97 | 81.40 | 81.40 | 7,157,014 | +0.41(+0.50%) |
May 02, 2019 | 81.89 | 81.95 | 80.72 | 81.00 | 7,173,321 | -0.60(-0.73%) |
May 01, 2019 | 83.33 | 83.54 | 81.56 | 81.59 | 6,868,569 | -1.83(-2.20%) |
Apr 30, 2019 | 83.86 | 83.97 | 82.89 | 83.43 | 8,015,961 | -0.41(-0.49%) |
Apr 29, 2019 | 83.76 | 84.07 | 83.71 | 83.84 | 5,272,750 | -0.05(-0.06%) |
Apr 26, 2019 | 83.54 | 84.48 | 82.95 | 83.88 | 6,547,770 | +0.71(+0.86%) |
Apr 25, 2019 | 83.97 | 84.10 | 83.10 | 83.17 | 7,442,808 | -0.79(-0.94%) |
Apr 24, 2019 | 83.27 | 84.37 | 83.05 | 83.96 | 8,487,640 | +0.91(+1.10%) |
Apr 23, 2019 | 83.18 | 83.27 | 82.65 | 83.05 | 7,910,329 | +0.07(+0.08%) |
Apr 22, 2019 | 83.92 | 84.20 | 82.92 | 82.98 | 5,674,707 | -1.75(-2.06%) |
Apr 18, 2019 | 84.31 | 85.49 | 84.25 | 84.73 | 7,386,836 | +0.45(+0.53%) |
Apr 17, 2019 | 83.54 | 84.51 | 83.07 | 84.28 | 5,881,080 | +0.88(+1.06%) |
Apr 16, 2019 | 82.64 | 83.54 | 82.64 | 83.40 | 4,898,301 | +0.92(+1.12%) |
Apr 15, 2019 | 82.53 | 82.87 | 82.11 | 82.48 | 5,300,807 | +0.56(+0.68%) |
Apr 12, 2019 | 81.02 | 82.15 | 81.01 | 81.92 | 6,355,637 | +1.18(+1.46%) |
Apr 11, 2019 | 80.64 | 80.79 | 80.06 | 80.74 | 3,524,208 | +0.11(+0.14%) |
Apr 10, 2019 | 80.40 | 80.75 | 80.32 | 80.62 | 4,125,195 | +0.57(+0.71%) |
Apr 09, 2019 | 80.00 | 80.36 | 79.76 | 80.05 | 4,004,701 | -0.43(-0.53%) |
Apr 08, 2019 | 80.75 | 81.01 | 80.33 | 80.48 | 4,954,048 | -0.64(-0.78%) |
Apr 05, 2019 | 81.69 | 81.84 | 80.79 | 81.12 | 7,756,151 | +0.11(+0.14%) |
Apr 04, 2019 | 80.25 | 81.10 | 80.13 | 81.00 | 3,853,816 | +0.77(+0.96%) |
Apr 03, 2019 | 80.64 | 80.73 | 80.03 | 80.24 | 4,296,312 | +0.09(+0.12%) |
Apr 02, 2019 | 80.74 | 80.99 | 79.94 | 80.14 | 4,667,871 | -0.82(-1.01%) |