Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 71.88 | 72.17 | 71.83 | 72.05 | 278,893 | -0.02(-0.02%) |
Jun 27, 2019 | 71.78 | 72.18 | 71.65 | 72.07 | 85,021 | +0.49(+0.69%) |
Jun 26, 2019 | 71.98 | 71.98 | 71.54 | 71.57 | 280,388 | -0.47(-0.65%) |
Jun 25, 2019 | 72.00 | 72.18 | 72.00 | 72.04 | 313,662 | +0.25(+0.34%) |
Jun 24, 2019 | 71.67 | 71.87 | 71.63 | 71.79 | 112,368 | +0.49(+0.69%) |
Jun 21, 2019 | 71.85 | 71.86 | 71.25 | 71.30 | 320,824 | -0.72(-1.00%) |
Jun 20, 2019 | 72.06 | 72.37 | 71.92 | 72.02 | 170,183 | +0.14(+0.20%) |
Jun 19, 2019 | 71.51 | 71.98 | 71.36 | 71.88 | 201,099 | +0.17(+0.23%) |
Jun 18, 2019 | 71.94 | 72.02 | 71.57 | 71.71 | 171,074 | +0.30(+0.42%) |
Jun 17, 2019 | 71.28 | 71.47 | 71.13 | 71.41 | 1,601,467 | +0.16(+0.22%) |
Jun 14, 2019 | 71.08 | 71.41 | 71.08 | 71.25 | 358,335 | +0.12(+0.17%) |
Jun 13, 2019 | 70.95 | 71.18 | 70.95 | 71.13 | 231,962 | +0.25(+0.35%) |
Jun 12, 2019 | 70.74 | 70.90 | 70.68 | 70.88 | 234,005 | +0.04(+0.05%) |
Jun 11, 2019 | 70.74 | 70.92 | 70.69 | 70.85 | 1,123,020 | +0.08(+0.11%) |
Jun 10, 2019 | 70.88 | 70.88 | 70.67 | 70.77 | 257,943 | -0.64(-0.89%) |
Jun 07, 2019 | 71.47 | 71.57 | 71.29 | 71.41 | 159,448 | +0.57(+0.81%) |
Jun 06, 2019 | 70.99 | 71.34 | 70.70 | 70.83 | 119,213 | +0.22(+0.31%) |
Jun 05, 2019 | 70.76 | 71.01 | 70.60 | 70.61 | 199,059 | -0.39(-0.55%) |
Jun 04, 2019 | 71.22 | 71.41 | 70.80 | 71.00 | 325,041 | -0.79(-1.09%) |
Jun 03, 2019 | 71.51 | 71.86 | 71.33 | 71.78 | 1,024,907 | +0.45(+0.63%) |
May 31, 2019 | 70.84 | 71.36 | 70.76 | 71.33 | 771,645 | +0.89(+1.26%) |
May 30, 2019 | 69.98 | 70.45 | 69.77 | 70.45 | 226,352 | +0.58(+0.83%) |
May 29, 2019 | 70.18 | 70.30 | 69.82 | 69.86 | 472,036 | +0.18(+0.27%) |
May 28, 2019 | 69.45 | 69.75 | 69.34 | 69.68 | 1,332,129 | +0.54(+0.78%) |
May 24, 2019 | 69.05 | 69.17 | 68.96 | 69.14 | 140,949 | +0.03(+0.04%) |
May 23, 2019 | 68.68 | 69.33 | 68.68 | 69.12 | 142,954 | +0.77(+1.12%) |
May 22, 2019 | 68.07 | 68.40 | 68.05 | 68.35 | 126,909 | +0.38(+0.56%) |
May 21, 2019 | 68.02 | 68.06 | 67.87 | 67.97 | 199,804 | -0.12(-0.18%) |
May 20, 2019 | 68.29 | 68.41 | 68.04 | 68.09 | 98,581 | -0.15(-0.22%) |
May 17, 2019 | 68.37 | 68.37 | 68.08 | 68.24 | 152,193 | +0.19(+0.28%) |
May 16, 2019 | 68.11 | 68.14 | 67.98 | 68.05 | 114,874 | -0.22(-0.33%) |
May 15, 2019 | 68.33 | 68.34 | 68.09 | 68.28 | 133,191 | +0.42(+0.62%) |
May 14, 2019 | 67.96 | 68.03 | 67.81 | 67.86 | 276,618 | -0.22(-0.32%) |
May 13, 2019 | 67.89 | 68.18 | 67.82 | 68.08 | 162,428 | +0.57(+0.85%) |
May 10, 2019 | 67.59 | 67.89 | 67.47 | 67.50 | 471,914 | -0.11(-0.16%) |
May 09, 2019 | 67.75 | 67.84 | 67.40 | 67.61 | 74,035 | +0.27(+0.41%) |
May 08, 2019 | 67.77 | 67.83 | 67.32 | 67.34 | 100,819 | -0.33(-0.48%) |
May 07, 2019 | 67.43 | 67.75 | 67.37 | 67.66 | 161,735 | +0.53(+0.79%) |
May 06, 2019 | 67.32 | 67.35 | 67.13 | 67.13 | 486,970 | +0.17(+0.25%) |
May 03, 2019 | 66.98 | 67.06 | 66.82 | 66.97 | 87,000 | +0.22(+0.33%) |
May 02, 2019 | 66.96 | 67.03 | 66.64 | 66.75 | 93,426 | -0.33(-0.49%) |
May 01, 2019 | 66.98 | 67.39 | 66.92 | 67.07 | 473,916 | +0.23(+0.34%) |
Apr 30, 2019 | 66.47 | 66.89 | 66.43 | 66.84 | 127,260 | +0.35(+0.53%) |
Apr 29, 2019 | 66.57 | 66.66 | 66.42 | 66.49 | 202,437 | -0.40(-0.59%) |
Apr 26, 2019 | 66.98 | 67.01 | 66.84 | 66.89 | 215,143 | +0.22(+0.33%) |
Apr 25, 2019 | 66.76 | 66.81 | 66.53 | 66.67 | 73,966 | -0.08(-0.12%) |
Apr 24, 2019 | 66.56 | 66.79 | 66.54 | 66.75 | 141,213 | +0.53(+0.80%) |
Apr 23, 2019 | 66.26 | 66.31 | 66.17 | 66.22 | 131,575 | +0.14(+0.21%) |
Apr 22, 2019 | 66.20 | 66.23 | 66.07 | 66.08 | 151,580 | -0.32(-0.48%) |
Apr 18, 2019 | 66.37 | 66.50 | 66.37 | 66.40 | 104,270 | +0.29(+0.44%) |
Apr 17, 2019 | 66.04 | 66.24 | 66.00 | 66.11 | 218,757 | +0.04(+0.05%) |
Apr 16, 2019 | 66.23 | 66.28 | 66.03 | 66.07 | 124,777 | -0.37(-0.56%) |
Apr 15, 2019 | 66.37 | 66.47 | 66.36 | 66.44 | 153,673 | +0.15(+0.23%) |
Apr 12, 2019 | 66.43 | 66.49 | 66.28 | 66.29 | 219,468 | -0.47(-0.70%) |
Apr 11, 2019 | 66.98 | 67.04 | 66.69 | 66.76 | 102,297 | -0.36(-0.54%) |
Apr 10, 2019 | 67.17 | 67.25 | 67.05 | 67.12 | 191,927 | +0.13(+0.20%) |
Apr 09, 2019 | 67.13 | 67.18 | 66.90 | 66.98 | 162,140 | +0.21(+0.32%) |
Apr 08, 2019 | 66.88 | 66.96 | 66.76 | 66.77 | 106,589 | -0.21(-0.31%) |
Apr 05, 2019 | 66.80 | 67.08 | 66.80 | 66.98 | 191,807 | +0.04(+0.07%) |
Apr 04, 2019 | 66.81 | 66.94 | 66.72 | 66.94 | 319,046 | +0.22(+0.33%) |
Apr 03, 2019 | 66.79 | 66.91 | 66.68 | 66.72 | 227,589 | -0.62(-0.93%) |
Apr 02, 2019 | 67.27 | 67.38 | 67.12 | 67.34 | 273,757 | +0.21(+0.31%) |