Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.18 | 71.13 | 69.93 | 71.06 | 3,441,330 | +0.96(+1.37%) |
Jun 27, 2019 | 69.78 | 70.29 | 69.03 | 70.10 | 1,786,670 | +0.11(+0.16%) |
Jun 26, 2019 | 69.93 | 70.54 | 69.33 | 69.99 | 2,813,937 | -0.40(-0.56%) |
Jun 25, 2019 | 71.46 | 73.18 | 68.11 | 70.39 | 7,733,598 | -0.75(-1.05%) |
Jun 24, 2019 | 69.88 | 71.84 | 69.87 | 71.13 | 3,692,215 | +1.35(+1.93%) |
Jun 21, 2019 | 69.44 | 70.21 | 68.74 | 69.79 | 5,195,683 | +0.58(+0.84%) |
Jun 20, 2019 | 68.45 | 69.71 | 67.41 | 69.21 | 3,677,098 | +0.77(+1.12%) |
Jun 19, 2019 | 67.67 | 68.51 | 66.62 | 68.44 | 3,512,544 | +0.51(+0.75%) |
Jun 18, 2019 | 69.20 | 69.34 | 67.53 | 67.93 | 4,283,192 | -1.19(-1.72%) |
Jun 17, 2019 | 72.18 | 72.35 | 68.87 | 69.12 | 4,593,762 | -2.97(-4.13%) |
Jun 14, 2019 | 72.40 | 72.73 | 71.40 | 72.09 | 4,311,974 | -0.55(-0.75%) |
Jun 13, 2019 | 73.25 | 74.20 | 72.23 | 72.64 | 5,135,350 | +0.56(+0.78%) |
Jun 12, 2019 | 72.59 | 72.96 | 71.82 | 72.08 | 1,501,429 | -0.37(-0.51%) |
Jun 11, 2019 | 72.70 | 72.94 | 71.79 | 72.45 | 2,139,704 | -0.16(-0.22%) |
Jun 10, 2019 | 72.62 | 73.18 | 72.32 | 72.60 | 2,102,804 | +0.04(+0.05%) |
Jun 07, 2019 | 72.27 | 72.97 | 72.15 | 72.57 | 2,535,807 | +0.57(+0.79%) |
Jun 06, 2019 | 71.19 | 72.33 | 70.88 | 72.00 | 4,266,558 | +1.05(+1.48%) |
Jun 05, 2019 | 70.39 | 71.59 | 70.07 | 70.95 | 3,327,513 | +1.13(+1.61%) |
Jun 04, 2019 | 68.75 | 69.88 | 68.75 | 69.82 | 3,373,189 | +1.12(+1.63%) |
Jun 03, 2019 | 67.00 | 69.09 | 66.94 | 68.70 | 4,774,117 | +1.91(+2.86%) |
May 31, 2019 | 66.91 | 66.97 | 65.86 | 66.79 | 4,695,430 | -0.75(-1.11%) |
May 30, 2019 | 66.96 | 68.12 | 66.87 | 67.54 | 2,990,313 | +0.73(+1.10%) |
May 29, 2019 | 69.66 | 69.72 | 66.62 | 66.81 | 6,558,071 | -3.53(-5.02%) |
May 28, 2019 | 71.64 | 72.20 | 70.24 | 70.34 | 2,890,481 | -1.01(-1.41%) |
May 24, 2019 | 71.72 | 72.12 | 71.13 | 71.34 | 1,710,612 | -0.22(-0.31%) |
May 23, 2019 | 70.54 | 71.57 | 69.93 | 71.56 | 2,667,748 | +0.39(+0.55%) |
May 22, 2019 | 70.76 | 71.41 | 70.16 | 71.17 | 2,581,114 | +0.57(+0.81%) |
May 21, 2019 | 71.71 | 71.84 | 70.20 | 70.60 | 4,550,490 | -1.10(-1.54%) |
May 20, 2019 | 72.10 | 72.61 | 71.60 | 71.70 | 2,855,212 | -0.54(-0.75%) |
May 17, 2019 | 71.79 | 73.01 | 71.64 | 72.25 | 3,042,611 | -0.10(-0.13%) |
May 16, 2019 | 72.17 | 72.83 | 72.09 | 72.34 | 3,402,243 | +0.32(+0.44%) |
May 15, 2019 | 71.56 | 72.35 | 70.81 | 72.03 | 3,926,131 | +0.59(+0.82%) |
May 14, 2019 | 70.26 | 71.85 | 70.09 | 71.44 | 3,857,220 | +1.75(+2.51%) |
May 13, 2019 | 69.19 | 70.01 | 68.84 | 69.69 | 3,139,175 | -0.21(-0.30%) |
May 10, 2019 | 68.22 | 69.98 | 67.44 | 69.90 | 3,160,100 | +1.64(+2.40%) |
May 09, 2019 | 67.73 | 68.38 | 67.01 | 68.26 | 3,040,241 | +0.39(+0.58%) |
May 08, 2019 | 67.37 | 68.45 | 66.73 | 67.87 | 3,986,840 | +0.56(+0.83%) |
May 07, 2019 | 67.56 | 67.99 | 66.54 | 67.31 | 3,960,203 | -0.18(-0.26%) |
May 06, 2019 | 65.50 | 67.85 | 65.29 | 67.48 | 5,157,427 | +1.72(+2.61%) |
May 03, 2019 | 65.91 | 66.30 | 65.37 | 65.77 | 3,511,082 | -0.03(-0.04%) |
May 02, 2019 | 65.64 | 66.20 | 65.30 | 65.79 | 2,033,651 | +0.28(+0.43%) |
May 01, 2019 | 65.69 | 66.17 | 65.37 | 65.51 | 2,744,152 | -0.18(-0.28%) |
Apr 30, 2019 | 65.14 | 66.04 | 64.64 | 65.70 | 3,259,590 | +0.71(+1.09%) |
Apr 29, 2019 | 64.83 | 65.24 | 64.53 | 64.99 | 1,828,640 | +0.03(+0.05%) |
Apr 26, 2019 | 64.60 | 65.03 | 64.15 | 64.95 | 2,229,893 | +0.47(+0.73%) |
Apr 25, 2019 | 64.43 | 64.78 | 64.18 | 64.48 | 1,746,855 | -0.12(-0.19%) |
Apr 24, 2019 | 65.26 | 65.58 | 63.50 | 64.60 | 4,272,604 | -0.60(-0.93%) |
Apr 23, 2019 | 63.90 | 65.52 | 63.90 | 65.21 | 4,144,762 | +1.40(+2.20%) |
Apr 22, 2019 | 64.36 | 64.49 | 63.61 | 63.80 | 2,685,342 | -0.56(-0.87%) |
Apr 18, 2019 | 64.31 | 64.79 | 63.97 | 64.36 | 2,321,349 | +0.18(+0.29%) |
Apr 17, 2019 | 63.53 | 64.84 | 63.46 | 64.18 | 3,093,350 | +1.07(+1.69%) |
Apr 16, 2019 | 62.60 | 63.26 | 62.42 | 63.11 | 2,029,802 | +0.57(+0.91%) |
Apr 15, 2019 | 62.01 | 62.67 | 61.83 | 62.54 | 2,071,398 | +0.50(+0.80%) |
Apr 12, 2019 | 62.16 | 62.41 | 61.54 | 62.04 | 3,668,191 | -0.29(-0.46%) |
Apr 11, 2019 | 61.96 | 62.47 | 61.91 | 62.33 | 1,624,894 | +0.46(+0.74%) |
Apr 10, 2019 | 61.03 | 62.02 | 60.81 | 61.88 | 1,699,082 | +0.95(+1.55%) |
Apr 09, 2019 | 61.48 | 61.70 | 60.77 | 60.93 | 2,076,489 | -0.76(-1.23%) |
Apr 08, 2019 | 61.17 | 61.81 | 60.98 | 61.69 | 2,206,330 | +0.56(+0.92%) |
Apr 05, 2019 | 61.40 | 61.53 | 60.89 | 61.13 | 2,356,059 | -0.20(-0.33%) |
Apr 04, 2019 | 60.47 | 61.65 | 60.11 | 61.33 | 2,742,009 | +0.96(+1.60%) |
Apr 03, 2019 | 60.66 | 61.03 | 60.18 | 60.37 | 2,908,875 | -0.29(-0.48%) |
Apr 02, 2019 | 61.20 | 61.35 | 60.65 | 60.66 | 3,029,553 | -0.39(-0.63%) |