Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.24 | 77.02 | 76.02 | 76.86 | 923,309 | +0.88(+1.16%) |
Jun 27, 2019 | 75.65 | 76.15 | 75.21 | 75.98 | 595,868 | +0.86(+1.14%) |
Jun 26, 2019 | 75.81 | 75.91 | 74.85 | 75.12 | 453,306 | -0.46(-0.61%) |
Jun 25, 2019 | 76.32 | 76.58 | 75.10 | 75.58 | 613,262 | -0.64(-0.83%) |
Jun 24, 2019 | 76.02 | 76.57 | 75.41 | 76.22 | 629,863 | +0.52(+0.68%) |
Jun 21, 2019 | 75.45 | 76.58 | 74.65 | 75.70 | 762,001 | -0.14(-0.18%) |
Jun 20, 2019 | 74.49 | 76.08 | 73.89 | 75.84 | 667,432 | +2.20(+2.99%) |
Jun 19, 2019 | 74.51 | 74.57 | 73.03 | 73.64 | 602,203 | -0.83(-1.11%) |
Jun 18, 2019 | 73.65 | 75.77 | 73.39 | 74.47 | 949,160 | +1.34(+1.84%) |
Jun 17, 2019 | 73.37 | 73.66 | 72.89 | 73.12 | 414,630 | -0.23(-0.31%) |
Jun 14, 2019 | 73.71 | 73.71 | 72.39 | 73.35 | 344,557 | -0.44(-0.60%) |
Jun 13, 2019 | 72.85 | 73.85 | 72.45 | 73.80 | 409,870 | +1.23(+1.70%) |
Jun 12, 2019 | 72.13 | 72.80 | 71.45 | 72.56 | 371,866 | +0.58(+0.81%) |
Jun 11, 2019 | 73.45 | 73.79 | 71.49 | 71.98 | 453,509 | -0.84(-1.15%) |
Jun 10, 2019 | 71.61 | 73.13 | 71.39 | 72.82 | 454,177 | +1.69(+2.38%) |
Jun 07, 2019 | 71.04 | 71.45 | 70.41 | 71.13 | 357,049 | +0.74(+1.05%) |
Jun 06, 2019 | 70.35 | 70.92 | 69.80 | 70.39 | 558,038 | +0.15(+0.21%) |
Jun 05, 2019 | 69.25 | 70.43 | 68.45 | 70.24 | 821,997 | +1.35(+1.96%) |
Jun 04, 2019 | 67.54 | 69.04 | 67.54 | 68.89 | 1,131,561 | +2.62(+3.96%) |
Jun 03, 2019 | 65.48 | 66.80 | 65.35 | 66.26 | 1,109,815 | +0.73(+1.11%) |
May 31, 2019 | 65.83 | 67.09 | 65.32 | 65.54 | 1,043,448 | -3.63(-5.24%) |
May 30, 2019 | 69.13 | 70.70 | 68.89 | 69.16 | 502,598 | +0.02(+0.03%) |
May 29, 2019 | 69.15 | 69.70 | 68.80 | 69.15 | 383,900 | -0.29(-0.42%) |
May 28, 2019 | 69.74 | 70.19 | 69.42 | 69.44 | 429,946 | -0.19(-0.28%) |
May 24, 2019 | 70.14 | 70.32 | 69.50 | 69.63 | 478,926 | +0.41(+0.59%) |
May 23, 2019 | 69.29 | 70.23 | 68.84 | 69.23 | 839,109 | -1.26(-1.79%) |
May 22, 2019 | 70.48 | 70.90 | 70.08 | 70.49 | 640,657 | -0.27(-0.38%) |
May 21, 2019 | 69.97 | 71.02 | 69.97 | 70.76 | 357,559 | +1.53(+2.21%) |
May 20, 2019 | 68.52 | 69.65 | 68.52 | 69.23 | 421,838 | +0.21(+0.31%) |
May 17, 2019 | 69.38 | 70.37 | 68.84 | 69.02 | 454,594 | -1.67(-2.36%) |
May 16, 2019 | 70.78 | 71.71 | 70.48 | 70.68 | 571,257 | +0.19(+0.27%) |
May 15, 2019 | 69.98 | 71.13 | 69.47 | 70.49 | 507,040 | +0.28(+0.39%) |
May 14, 2019 | 69.15 | 70.67 | 68.77 | 70.21 | 510,206 | +1.18(+1.71%) |
May 13, 2019 | 69.81 | 69.85 | 68.34 | 69.03 | 542,467 | -2.55(-3.56%) |
May 10, 2019 | 72.37 | 72.64 | 69.65 | 71.58 | 1,032,644 | -1.15(-1.58%) |
May 09, 2019 | 71.06 | 73.06 | 70.69 | 72.73 | 654,174 | +0.85(+1.19%) |
May 08, 2019 | 71.69 | 72.43 | 71.22 | 71.87 | 940,772 | +0.18(+0.26%) |
May 07, 2019 | 73.39 | 73.47 | 70.85 | 71.69 | 1,135,654 | -2.65(-3.57%) |
May 06, 2019 | 72.33 | 74.59 | 72.16 | 74.34 | 704,297 | -0.09(-0.12%) |
May 03, 2019 | 73.12 | 74.74 | 73.08 | 74.43 | 804,269 | +1.88(+2.59%) |
May 02, 2019 | 73.83 | 73.93 | 72.27 | 72.55 | 802,636 | -1.54(-2.08%) |
May 01, 2019 | 75.41 | 77.85 | 73.91 | 74.09 | 1,318,496 | -1.67(-2.20%) |
Apr 30, 2019 | 74.13 | 75.92 | 72.19 | 75.76 | 1,137,158 | +1.88(+2.55%) |
Apr 29, 2019 | 73.64 | 74.24 | 73.19 | 73.88 | 558,483 | +0.47(+0.64%) |
Apr 26, 2019 | 72.23 | 73.49 | 71.83 | 73.42 | 353,189 | +1.39(+1.94%) |
Apr 25, 2019 | 73.60 | 73.60 | 71.63 | 72.02 | 415,410 | -2.02(-2.73%) |
Apr 24, 2019 | 74.49 | 74.73 | 73.83 | 74.04 | 309,989 | -0.51(-0.69%) |
Apr 23, 2019 | 74.87 | 75.16 | 74.15 | 74.55 | 549,367 | -0.42(-0.56%) |
Apr 22, 2019 | 74.80 | 75.39 | 74.55 | 74.98 | 386,082 | -0.28(-0.38%) |
Apr 18, 2019 | 75.05 | 75.68 | 74.74 | 75.26 | 515,940 | +0.59(+0.79%) |
Apr 17, 2019 | 75.04 | 75.04 | 74.17 | 74.67 | 583,990 | -0.29(-0.39%) |
Apr 16, 2019 | 73.66 | 75.06 | 73.48 | 74.97 | 371,052 | +1.53(+2.09%) |
Apr 15, 2019 | 73.73 | 73.89 | 72.76 | 73.43 | 420,411 | -0.13(-0.17%) |
Apr 12, 2019 | 73.47 | 73.87 | 72.76 | 73.56 | 524,225 | +0.58(+0.79%) |
Apr 11, 2019 | 71.87 | 73.04 | 71.87 | 72.98 | 391,181 | +1.12(+1.56%) |
Apr 10, 2019 | 71.79 | 72.26 | 71.52 | 71.87 | 548,313 | +0.38(+0.53%) |
Apr 09, 2019 | 72.39 | 72.44 | 71.33 | 71.49 | 455,797 | -1.43(-1.96%) |
Apr 08, 2019 | 72.34 | 73.07 | 71.94 | 72.92 | 489,213 | +0.15(+0.20%) |
Apr 05, 2019 | 72.51 | 73.17 | 72.33 | 72.77 | 453,587 | +0.28(+0.39%) |
Apr 04, 2019 | 71.99 | 72.96 | 71.53 | 72.49 | 537,776 | +0.38(+0.52%) |
Apr 03, 2019 | 71.18 | 72.68 | 70.96 | 72.11 | 1,052,084 | +1.52(+2.16%) |
Apr 02, 2019 | 70.77 | 70.84 | 70.17 | 70.59 | 317,411 | -0.12(-0.17%) |