Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.47 | 69.08 | 67.73 | 67.92 | 3,150,000 | -0.38(-0.55%) |
Jun 27, 2019 | 66.93 | 69.06 | 66.78 | 68.30 | 3,884,613 | +1.77(+2.66%) |
Jun 26, 2019 | 66.82 | 67.86 | 66.37 | 66.53 | 4,073,598 | +0.35(+0.52%) |
Jun 25, 2019 | 66.18 | 67.11 | 65.64 | 66.18 | 3,757,344 | +0.01(+0.02%) |
Jun 24, 2019 | 68.62 | 68.62 | 65.77 | 66.17 | 6,387,360 | -1.99(-2.92%) |
Jun 21, 2019 | 69.07 | 69.42 | 68.13 | 68.16 | 3,716,700 | -0.72(-1.04%) |
Jun 20, 2019 | 71.00 | 71.46 | 68.77 | 68.88 | 4,212,609 | -0.83(-1.19%) |
Jun 19, 2019 | 68.92 | 69.83 | 68.53 | 69.71 | 3,924,003 | +1.26(+1.84%) |
Jun 18, 2019 | 69.28 | 70.13 | 68.26 | 68.45 | 4,112,139 | +0.12(+0.17%) |
Jun 17, 2019 | 67.97 | 69.17 | 67.97 | 68.33 | 2,377,209 | +0.57(+0.84%) |
Jun 14, 2019 | 68.47 | 68.82 | 67.43 | 67.76 | 3,785,400 | -0.73(-1.06%) |
Jun 13, 2019 | 67.83 | 69.40 | 67.83 | 68.49 | 5,126,637 | +0.81(+1.19%) |
Jun 12, 2019 | 67.10 | 68.65 | 67.01 | 67.68 | 5,009,475 | +0.75(+1.13%) |
Jun 11, 2019 | 67.00 | 67.50 | 66.35 | 66.93 | 3,415,677 | +0.62(+0.94%) |
Jun 10, 2019 | 65.64 | 66.88 | 65.28 | 66.31 | 3,634,941 | +1.13(+1.73%) |
Jun 07, 2019 | 66.26 | 66.72 | 64.89 | 65.18 | 3,983,700 | -0.67(-1.01%) |
Jun 06, 2019 | 66.49 | 66.68 | 65.18 | 65.85 | 3,322,062 | -0.56(-0.84%) |
Jun 05, 2019 | 67.86 | 68.21 | 65.08 | 66.40 | 4,160,490 | -0.83(-1.24%) |
Jun 04, 2019 | 66.29 | 67.30 | 66.00 | 67.24 | 5,312,562 | +1.67(+2.55%) |
Jun 03, 2019 | 66.62 | 66.90 | 65.10 | 65.57 | 5,819,094 | -1.15(-1.72%) |
May 31, 2019 | 66.67 | 67.67 | 65.69 | 66.71 | 6,600,600 | -1.39(-2.04%) |
May 30, 2019 | 67.70 | 69.23 | 66.67 | 68.10 | 15,171,336 | -3.67(-5.12%) |
May 29, 2019 | 71.23 | 72.23 | 70.12 | 71.77 | 8,296,293 | +0.28(+0.39%) |
May 28, 2019 | 72.33 | 72.99 | 71.25 | 71.49 | 4,041,756 | -0.59(-0.82%) |
May 24, 2019 | 72.52 | 73.11 | 71.79 | 72.09 | 3,749,100 | +0.16(+0.22%) |
May 23, 2019 | 74.40 | 74.49 | 71.82 | 71.93 | 5,249,514 | -4.07(-5.36%) |
May 22, 2019 | 75.67 | 76.84 | 75.42 | 76.00 | 2,335,386 | +0.09(+0.11%) |
May 21, 2019 | 75.19 | 76.22 | 74.64 | 75.91 | 3,781,272 | +1.35(+1.81%) |
May 20, 2019 | 74.33 | 75.03 | 73.34 | 74.56 | 3,586,173 | -0.64(-0.86%) |
May 17, 2019 | 73.97 | 75.82 | 73.87 | 75.21 | 3,256,500 | +0.26(+0.35%) |
May 16, 2019 | 73.52 | 75.10 | 73.43 | 74.94 | 6,557,817 | +1.69(+2.31%) |
May 15, 2019 | 75.00 | 75.15 | 73.14 | 73.25 | 6,538,116 | -2.37(-3.13%) |
May 14, 2019 | 75.33 | 76.17 | 74.54 | 75.62 | 4,395,810 | +0.78(+1.05%) |
May 13, 2019 | 76.21 | 76.87 | 74.36 | 74.83 | 3,414,477 | -3.48(-4.45%) |
May 10, 2019 | 78.33 | 79.49 | 76.02 | 78.32 | 4,269,300 | -0.96(-1.21%) |
May 09, 2019 | 78.39 | 79.33 | 77.36 | 79.28 | 2,478,297 | -0.22(-0.28%) |
May 08, 2019 | 79.40 | 80.37 | 78.86 | 79.50 | 2,260,134 | +0.10(+0.12%) |
May 07, 2019 | 82.15 | 82.24 | 78.57 | 79.40 | 3,380,712 | -3.21(-3.89%) |
May 06, 2019 | 82.24 | 83.00 | 80.83 | 82.61 | 2,112,915 | -0.98(-1.17%) |
May 03, 2019 | 82.33 | 83.65 | 81.54 | 83.59 | 3,038,700 | +1.35(+1.64%) |
May 02, 2019 | 81.97 | 83.26 | 81.87 | 82.24 | 2,049,696 | +0.11(+0.14%) |
May 01, 2019 | 83.16 | 83.32 | 81.61 | 82.13 | 1,865,178 | -0.81(-0.98%) |
Apr 30, 2019 | 83.20 | 83.45 | 82.25 | 82.94 | 1,730,751 | -0.12(-0.15%) |
Apr 29, 2019 | 81.66 | 83.26 | 81.59 | 83.07 | 2,778,684 | +1.12(+1.37%) |
Apr 26, 2019 | 81.76 | 82.51 | 81.29 | 81.95 | 1,778,400 | +0.13(+0.15%) |
Apr 25, 2019 | 81.36 | 82.19 | 79.96 | 81.82 | 2,704,065 | +0.78(+0.97%) |
Apr 24, 2019 | 81.00 | 81.47 | 80.37 | 81.04 | 3,523,653 | +0.67(+0.84%) |
Apr 23, 2019 | 79.90 | 80.73 | 79.46 | 80.36 | 4,604,262 | +0.60(+0.76%) |
Apr 22, 2019 | 78.15 | 79.85 | 78.00 | 79.76 | 1,985,214 | +1.27(+1.62%) |
Apr 18, 2019 | 79.35 | 79.48 | 77.11 | 78.49 | 3,157,200 | -1.32(-1.66%) |
Apr 17, 2019 | 81.94 | 82.20 | 79.63 | 79.81 | 5,013,096 | -1.68(-2.07%) |
Apr 16, 2019 | 82.92 | 83.05 | 80.92 | 81.49 | 2,946,651 | -1.25(-1.51%) |
Apr 15, 2019 | 81.99 | 82.88 | 81.63 | 82.74 | 2,886,039 | +1.19(+1.46%) |
Apr 12, 2019 | 82.32 | 82.46 | 81.10 | 81.55 | 2,458,200 | -0.42(-0.52%) |
Apr 11, 2019 | 81.27 | 82.14 | 81.00 | 81.98 | 2,204,559 | +1.14(+1.41%) |
Apr 10, 2019 | 80.22 | 81.96 | 79.90 | 80.84 | 3,193,413 | +0.58(+0.73%) |
Apr 09, 2019 | 79.28 | 80.94 | 79.20 | 80.26 | 2,440,371 | +0.63(+0.79%) |
Apr 08, 2019 | 79.16 | 79.97 | 78.03 | 79.63 | 2,452,917 | +0.01(+0.01%) |
Apr 05, 2019 | 79.78 | 80.14 | 79.20 | 79.62 | 3,790,800 | +0.59(+0.75%) |
Apr 04, 2019 | 80.62 | 80.76 | 77.72 | 79.02 | 3,680,112 | -1.71(-2.12%) |
Apr 03, 2019 | 80.31 | 81.49 | 79.68 | 80.74 | 2,694,582 | +0.67(+0.84%) |
Apr 02, 2019 | 80.33 | 80.47 | 78.92 | 80.07 | 2,818,890 | -0.40(-0.50%) |