Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.17 | 73.35 | 71.79 | 73.01 | 4,181,709 | +0.84(+1.16%) |
Jun 27, 2019 | 72.33 | 72.59 | 71.81 | 72.17 | 2,355,565 | +0.25(+0.34%) |
Jun 26, 2019 | 73.14 | 73.26 | 71.65 | 71.92 | 4,461,448 | -1.52(-2.06%) |
Jun 25, 2019 | 74.32 | 74.35 | 73.31 | 73.44 | 2,634,158 | -0.95(-1.27%) |
Jun 24, 2019 | 74.86 | 75.38 | 74.23 | 74.39 | 2,155,926 | -0.16(-0.21%) |
Jun 21, 2019 | 76.52 | 76.56 | 74.05 | 74.54 | 5,304,976 | -2.20(-2.86%) |
Jun 20, 2019 | 77.90 | 78.05 | 75.97 | 76.74 | 3,391,291 | -0.34(-0.45%) |
Jun 19, 2019 | 75.17 | 77.30 | 75.17 | 77.08 | 3,430,378 | +1.81(+2.41%) |
Jun 18, 2019 | 74.78 | 75.95 | 74.40 | 75.27 | 5,073,437 | +1.15(+1.55%) |
Jun 17, 2019 | 73.93 | 74.28 | 73.40 | 74.12 | 2,974,458 | +0.36(+0.49%) |
Jun 14, 2019 | 73.53 | 76.81 | 73.14 | 73.76 | 4,888,207 | +0.44(+0.60%) |
Jun 13, 2019 | 74.02 | 74.13 | 72.88 | 73.31 | 4,346,122 | -0.92(-1.23%) |
Jun 12, 2019 | 74.67 | 74.74 | 73.51 | 74.23 | 3,347,472 | -0.08(-0.11%) |
Jun 11, 2019 | 75.95 | 76.28 | 73.49 | 74.31 | 3,881,820 | -1.19(-1.58%) |
Jun 10, 2019 | 75.88 | 76.20 | 75.21 | 75.50 | 3,144,057 | -0.35(-0.47%) |
Jun 07, 2019 | 75.38 | 75.96 | 75.14 | 75.85 | 2,291,521 | +1.06(+1.42%) |
Jun 06, 2019 | 74.98 | 75.27 | 73.47 | 74.79 | 2,712,497 | -0.33(-0.45%) |
Jun 05, 2019 | 74.78 | 75.38 | 74.51 | 75.12 | 2,000,764 | +0.59(+0.79%) |
Jun 04, 2019 | 73.49 | 74.58 | 73.38 | 74.53 | 3,193,483 | +1.47(+2.01%) |
Jun 03, 2019 | 72.49 | 73.50 | 72.25 | 73.07 | 2,986,670 | +0.75(+1.03%) |
May 31, 2019 | 73.67 | 74.10 | 72.16 | 72.32 | 5,227,594 | -2.55(-3.41%) |
May 30, 2019 | 74.88 | 75.40 | 73.87 | 74.87 | 4,175,195 | -0.10(-0.13%) |
May 29, 2019 | 74.66 | 75.48 | 74.14 | 74.97 | 3,595,710 | +0.22(+0.29%) |
May 28, 2019 | 76.36 | 76.79 | 74.73 | 74.75 | 5,474,992 | -1.34(-1.76%) |
May 24, 2019 | 75.33 | 76.27 | 74.47 | 76.09 | 3,635,055 | +1.24(+1.66%) |
May 23, 2019 | 75.09 | 75.82 | 74.10 | 74.85 | 3,947,283 | -0.33(-0.45%) |
May 22, 2019 | 75.32 | 75.95 | 74.98 | 75.18 | 3,338,299 | -0.79(-1.04%) |
May 21, 2019 | 76.97 | 77.09 | 75.61 | 75.97 | 6,437,374 | -1.12(-1.46%) |
May 20, 2019 | 78.65 | 79.69 | 74.56 | 77.09 | 20,414,678 | +2.88(+3.87%) |
May 17, 2019 | 74.24 | 75.15 | 73.87 | 74.22 | 3,675,066 | -0.01(-0.01%) |
May 16, 2019 | 73.34 | 75.95 | 73.12 | 74.23 | 5,023,179 | +0.74(+1.01%) |
May 15, 2019 | 72.25 | 73.64 | 71.93 | 73.49 | 3,857,195 | +1.01(+1.40%) |
May 14, 2019 | 72.30 | 72.74 | 71.92 | 72.48 | 2,956,993 | +0.18(+0.25%) |
May 13, 2019 | 73.24 | 73.60 | 72.13 | 72.30 | 3,530,750 | -1.78(-2.41%) |
May 10, 2019 | 72.87 | 74.17 | 72.42 | 74.08 | 3,412,656 | +0.97(+1.32%) |
May 09, 2019 | 71.19 | 73.26 | 71.15 | 73.12 | 3,370,865 | +1.60(+2.23%) |
May 08, 2019 | 72.83 | 72.83 | 71.37 | 71.52 | 2,893,422 | -1.35(-1.85%) |
May 07, 2019 | 72.67 | 73.31 | 72.42 | 72.87 | 2,635,085 | -0.45(-0.62%) |
May 06, 2019 | 72.75 | 73.37 | 72.22 | 73.32 | 1,904,156 | -0.28(-0.37%) |
May 03, 2019 | 72.58 | 73.64 | 72.28 | 73.60 | 2,628,877 | +1.11(+1.54%) |
May 02, 2019 | 72.65 | 72.82 | 71.55 | 72.48 | 2,304,537 | +0.03(+0.04%) |
May 01, 2019 | 72.02 | 72.98 | 71.92 | 72.46 | 2,986,726 | +0.58(+0.81%) |
Apr 30, 2019 | 72.35 | 72.61 | 71.44 | 71.87 | 3,112,360 | -0.60(-0.83%) |
Apr 29, 2019 | 71.83 | 72.69 | 71.39 | 72.48 | 2,669,234 | +0.67(+0.93%) |
Apr 26, 2019 | 73.59 | 73.59 | 71.49 | 71.81 | 3,617,181 | +0.21(+0.29%) |
Apr 25, 2019 | 71.59 | 72.46 | 71.40 | 71.60 | 3,417,781 | -0.61(-0.85%) |
Apr 24, 2019 | 72.27 | 72.74 | 71.61 | 72.21 | 2,410,435 | -0.41(-0.57%) |
Apr 23, 2019 | 72.44 | 72.87 | 71.93 | 72.62 | 2,214,226 | +0.03(+0.04%) |
Apr 22, 2019 | 72.63 | 72.73 | 71.89 | 72.59 | 1,942,043 | -0.03(-0.04%) |
Apr 18, 2019 | 72.10 | 72.65 | 71.46 | 72.62 | 2,789,431 | +1.27(+1.78%) |
Apr 17, 2019 | 71.61 | 73.17 | 70.21 | 71.35 | 7,508,415 | -1.61(-2.21%) |
Apr 16, 2019 | 72.87 | 73.13 | 72.40 | 72.97 | 2,876,967 | +0.31(+0.42%) |
Apr 15, 2019 | 72.58 | 72.73 | 72.07 | 72.66 | 2,228,523 | +0.08(+0.11%) |
Apr 12, 2019 | 72.07 | 72.75 | 71.76 | 72.58 | 2,903,068 | +0.70(+0.97%) |
Apr 11, 2019 | 71.05 | 71.89 | 70.74 | 71.88 | 2,575,094 | +0.83(+1.16%) |
Apr 10, 2019 | 70.46 | 71.22 | 70.10 | 71.06 | 2,670,691 | +0.73(+1.04%) |
Apr 09, 2019 | 69.88 | 70.56 | 69.20 | 70.33 | 2,911,341 | +0.19(+0.27%) |
Apr 08, 2019 | 69.07 | 70.15 | 68.70 | 70.14 | 4,098,138 | +0.87(+1.25%) |
Apr 05, 2019 | 69.40 | 69.67 | 68.98 | 69.27 | 3,537,158 | +0.30(+0.43%) |
Apr 04, 2019 | 68.02 | 69.06 | 67.95 | 68.98 | 3,084,151 | +1.03(+1.52%) |
Apr 03, 2019 | 68.75 | 68.95 | 67.65 | 67.95 | 3,125,284 | -0.72(-1.05%) |
Apr 02, 2019 | 68.74 | 69.09 | 68.16 | 68.66 | 3,973,990 | -0.24(-0.34%) |