Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.54 | 77.32 | 76.32 | 77.16 | 919,745 | +0.89(+1.16%) |
Jun 27, 2019 | 75.94 | 76.45 | 75.50 | 76.27 | 593,567 | +0.86(+1.14%) |
Jun 26, 2019 | 76.11 | 76.21 | 75.14 | 75.41 | 451,557 | -0.46(-0.61%) |
Jun 25, 2019 | 76.61 | 76.87 | 75.39 | 75.87 | 610,894 | -0.64(-0.83%) |
Jun 24, 2019 | 76.32 | 76.86 | 75.70 | 76.51 | 627,431 | +0.52(+0.68%) |
Jun 21, 2019 | 75.74 | 76.87 | 74.94 | 75.99 | 759,060 | -0.14(-0.18%) |
Jun 20, 2019 | 74.77 | 76.37 | 74.17 | 76.13 | 664,855 | +2.21(+2.99%) |
Jun 19, 2019 | 74.80 | 74.86 | 73.31 | 73.92 | 599,878 | -0.83(-1.11%) |
Jun 18, 2019 | 73.93 | 76.07 | 73.67 | 74.76 | 945,495 | +1.35(+1.84%) |
Jun 17, 2019 | 73.66 | 73.94 | 73.18 | 73.41 | 413,029 | -0.23(-0.31%) |
Jun 14, 2019 | 74.00 | 74.00 | 72.67 | 73.64 | 343,227 | -0.44(-0.60%) |
Jun 13, 2019 | 73.13 | 74.14 | 72.73 | 74.08 | 408,287 | +1.24(+1.70%) |
Jun 12, 2019 | 72.41 | 73.08 | 71.72 | 72.84 | 370,431 | +0.58(+0.81%) |
Jun 11, 2019 | 73.74 | 74.07 | 71.77 | 72.26 | 451,758 | -0.84(-1.15%) |
Jun 10, 2019 | 71.89 | 73.41 | 71.67 | 73.10 | 452,423 | +1.70(+2.38%) |
Jun 07, 2019 | 71.32 | 71.72 | 70.68 | 71.40 | 355,670 | +0.74(+1.05%) |
Jun 06, 2019 | 70.62 | 71.20 | 70.07 | 70.66 | 555,884 | +0.15(+0.21%) |
Jun 05, 2019 | 69.52 | 70.70 | 68.71 | 70.51 | 818,824 | +1.36(+1.96%) |
Jun 04, 2019 | 67.81 | 69.30 | 67.81 | 69.16 | 1,127,193 | +2.63(+3.96%) |
Jun 03, 2019 | 65.74 | 67.06 | 65.61 | 66.52 | 1,105,531 | +0.73(+1.11%) |
May 31, 2019 | 66.09 | 67.35 | 65.57 | 65.79 | 1,039,420 | -3.64(-5.24%) |
May 30, 2019 | 69.40 | 70.97 | 69.16 | 69.43 | 500,658 | +0.02(+0.03%) |
May 29, 2019 | 69.41 | 69.97 | 69.06 | 69.41 | 382,418 | -0.30(-0.42%) |
May 28, 2019 | 70.02 | 70.46 | 69.69 | 69.71 | 428,286 | -0.19(-0.28%) |
May 24, 2019 | 70.41 | 70.59 | 69.77 | 69.90 | 477,077 | +0.41(+0.59%) |
May 23, 2019 | 69.56 | 70.50 | 69.10 | 69.50 | 835,869 | -1.27(-1.79%) |
May 22, 2019 | 70.75 | 71.17 | 70.35 | 70.76 | 638,184 | -0.27(-0.38%) |
May 21, 2019 | 70.25 | 71.29 | 70.24 | 71.03 | 356,179 | +1.53(+2.21%) |
May 20, 2019 | 68.79 | 69.92 | 68.79 | 69.50 | 420,209 | +0.21(+0.31%) |
May 17, 2019 | 69.65 | 70.64 | 69.11 | 69.28 | 452,839 | -1.67(-2.36%) |
May 16, 2019 | 71.06 | 71.98 | 70.75 | 70.96 | 569,051 | +0.19(+0.27%) |
May 15, 2019 | 70.26 | 71.41 | 69.74 | 70.76 | 505,082 | +0.28(+0.39%) |
May 14, 2019 | 69.42 | 70.95 | 69.04 | 70.49 | 508,237 | +1.19(+1.71%) |
May 13, 2019 | 70.08 | 70.12 | 68.61 | 69.30 | 540,373 | -2.56(-3.56%) |
May 10, 2019 | 72.65 | 72.92 | 69.92 | 71.86 | 1,028,657 | -1.15(-1.58%) |
May 09, 2019 | 71.33 | 73.34 | 70.97 | 73.01 | 651,648 | +0.86(+1.19%) |
May 08, 2019 | 71.97 | 72.72 | 71.50 | 72.15 | 937,140 | +0.18(+0.26%) |
May 07, 2019 | 73.67 | 73.76 | 71.12 | 71.97 | 1,131,270 | -2.66(-3.57%) |
May 06, 2019 | 72.61 | 74.88 | 72.44 | 74.63 | 701,578 | -0.09(-0.12%) |
May 03, 2019 | 73.41 | 75.03 | 73.36 | 74.72 | 801,165 | +1.89(+2.59%) |
May 02, 2019 | 74.11 | 74.22 | 72.55 | 72.83 | 799,538 | -1.55(-2.08%) |
May 01, 2019 | 75.70 | 78.15 | 74.20 | 74.38 | 1,313,406 | -1.68(-2.20%) |
Apr 30, 2019 | 74.42 | 76.22 | 72.47 | 76.06 | 1,132,769 | +1.89(+2.55%) |
Apr 29, 2019 | 73.92 | 74.53 | 73.47 | 74.17 | 556,327 | +0.47(+0.64%) |
Apr 26, 2019 | 72.51 | 73.77 | 72.11 | 73.70 | 351,826 | +1.40(+1.94%) |
Apr 25, 2019 | 73.88 | 73.88 | 71.90 | 72.30 | 413,806 | -2.03(-2.73%) |
Apr 24, 2019 | 74.78 | 75.02 | 74.11 | 74.33 | 308,792 | -0.52(-0.69%) |
Apr 23, 2019 | 75.16 | 75.45 | 74.44 | 74.84 | 547,246 | -0.42(-0.56%) |
Apr 22, 2019 | 75.09 | 75.68 | 74.84 | 75.27 | 384,591 | -0.29(-0.38%) |
Apr 18, 2019 | 75.34 | 75.97 | 75.03 | 75.55 | 513,948 | +0.59(+0.79%) |
Apr 17, 2019 | 75.33 | 75.33 | 74.46 | 74.96 | 581,736 | -0.29(-0.39%) |
Apr 16, 2019 | 73.95 | 75.35 | 73.76 | 75.26 | 369,619 | +1.54(+2.09%) |
Apr 15, 2019 | 74.01 | 74.18 | 73.05 | 73.72 | 418,788 | -0.13(-0.17%) |
Apr 12, 2019 | 73.76 | 74.16 | 73.05 | 73.85 | 522,201 | +0.58(+0.79%) |
Apr 11, 2019 | 72.14 | 73.32 | 72.14 | 73.27 | 389,671 | +1.12(+1.56%) |
Apr 10, 2019 | 72.07 | 72.54 | 71.79 | 72.14 | 546,196 | +0.38(+0.53%) |
Apr 09, 2019 | 72.67 | 72.72 | 71.61 | 71.77 | 454,038 | -1.44(-1.96%) |
Apr 08, 2019 | 72.62 | 73.35 | 72.22 | 73.20 | 487,325 | +0.15(+0.20%) |
Apr 05, 2019 | 72.79 | 73.45 | 72.61 | 73.06 | 451,836 | +0.29(+0.39%) |
Apr 04, 2019 | 72.27 | 73.24 | 71.80 | 72.77 | 535,700 | +0.38(+0.52%) |
Apr 03, 2019 | 71.45 | 72.96 | 71.23 | 72.39 | 1,048,023 | +1.53(+2.16%) |
Apr 02, 2019 | 71.05 | 71.11 | 70.44 | 70.86 | 316,186 | -0.12(-0.17%) |