Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.22 | 70.56 | 69.80 | 70.02 | 3,749,647 | +0.29(+0.42%) |
Jun 27, 2019 | 69.39 | 70.53 | 69.19 | 69.73 | 1,625,777 | +1.01(+1.46%) |
Jun 26, 2019 | 68.99 | 69.92 | 68.62 | 68.72 | 1,973,047 | +1.38(+2.05%) |
Jun 25, 2019 | 68.83 | 69.01 | 67.27 | 67.34 | 1,836,874 | -1.44(-2.09%) |
Jun 24, 2019 | 68.11 | 69.22 | 67.96 | 68.78 | 1,510,517 | +0.63(+0.92%) |
Jun 21, 2019 | 68.41 | 68.68 | 67.73 | 68.16 | 3,543,608 | -0.56(-0.82%) |
Jun 20, 2019 | 69.97 | 70.23 | 68.07 | 68.72 | 1,862,343 | +0.28(+0.41%) |
Jun 19, 2019 | 68.82 | 69.21 | 67.78 | 68.44 | 1,698,428 | -0.17(-0.25%) |
Jun 18, 2019 | 66.31 | 69.25 | 65.96 | 68.61 | 3,094,090 | +2.97(+4.53%) |
Jun 17, 2019 | 64.92 | 65.78 | 64.28 | 65.64 | 2,172,132 | +0.58(+0.89%) |
Jun 14, 2019 | 64.86 | 65.49 | 63.71 | 65.06 | 2,246,676 | -1.40(-2.11%) |
Jun 13, 2019 | 66.12 | 66.82 | 65.86 | 66.47 | 1,396,156 | +0.63(+0.95%) |
Jun 12, 2019 | 66.47 | 66.56 | 65.55 | 65.84 | 1,536,770 | -1.19(-1.77%) |
Jun 11, 2019 | 67.24 | 67.72 | 66.48 | 67.03 | 3,194,279 | +0.79(+1.19%) |
Jun 10, 2019 | 64.24 | 66.57 | 64.11 | 66.24 | 3,038,803 | +2.67(+4.21%) |
Jun 07, 2019 | 62.82 | 63.77 | 62.23 | 63.57 | 2,285,081 | +0.65(+1.04%) |
Jun 06, 2019 | 61.66 | 63.22 | 61.43 | 62.91 | 2,830,817 | +1.33(+2.16%) |
Jun 05, 2019 | 62.98 | 64.05 | 60.32 | 61.58 | 2,667,380 | -1.30(-2.07%) |
Jun 04, 2019 | 61.59 | 62.95 | 61.19 | 62.89 | 1,971,295 | +2.25(+3.71%) |
Jun 03, 2019 | 60.95 | 61.68 | 60.07 | 60.64 | 1,543,504 | +0.26(+0.44%) |
May 31, 2019 | 60.92 | 61.86 | 60.36 | 60.38 | 1,783,060 | -1.49(-2.40%) |
May 30, 2019 | 62.08 | 63.55 | 61.43 | 61.86 | 1,901,103 | -0.24(-0.39%) |
May 29, 2019 | 61.20 | 62.27 | 60.83 | 62.11 | 1,954,254 | +0.48(+0.78%) |
May 28, 2019 | 63.38 | 63.76 | 61.56 | 61.63 | 2,432,976 | -1.38(-2.19%) |
May 24, 2019 | 62.68 | 64.29 | 62.42 | 63.00 | 3,901,941 | +0.97(+1.56%) |
May 23, 2019 | 60.97 | 62.12 | 60.12 | 62.03 | 2,808,106 | -0.07(-0.12%) |
May 22, 2019 | 62.44 | 63.03 | 61.89 | 62.11 | 1,934,056 | -1.09(-1.72%) |
May 21, 2019 | 63.44 | 64.73 | 62.34 | 63.19 | 3,979,332 | +1.57(+2.54%) |
May 20, 2019 | 61.37 | 63.31 | 60.81 | 61.63 | 4,852,250 | -1.83(-2.88%) |
May 17, 2019 | 65.00 | 65.94 | 63.01 | 63.46 | 4,720,120 | -3.23(-4.84%) |
May 16, 2019 | 68.72 | 69.34 | 65.89 | 66.68 | 4,784,281 | -4.29(-6.04%) |
May 15, 2019 | 69.78 | 71.55 | 69.55 | 70.97 | 1,728,085 | +0.58(+0.82%) |
May 14, 2019 | 70.25 | 70.81 | 69.77 | 70.40 | 1,985,578 | +1.33(+1.93%) |
May 13, 2019 | 72.10 | 72.45 | 68.56 | 69.06 | 3,278,354 | -5.34(-7.18%) |
May 10, 2019 | 74.92 | 75.37 | 72.64 | 74.41 | 1,968,935 | -0.97(-1.29%) |
May 09, 2019 | 74.80 | 75.69 | 73.51 | 75.38 | 1,908,579 | -0.38(-0.50%) |
May 08, 2019 | 75.21 | 76.75 | 74.79 | 75.76 | 2,018,840 | +0.46(+0.61%) |
May 07, 2019 | 76.69 | 77.06 | 74.48 | 75.30 | 2,901,703 | -2.68(-3.43%) |
May 06, 2019 | 75.74 | 78.22 | 75.49 | 77.98 | 2,581,470 | -0.97(-1.23%) |
May 03, 2019 | 79.86 | 81.07 | 75.74 | 78.95 | 6,644,784 | -2.88(-3.51%) |
May 02, 2019 | 79.78 | 82.32 | 79.65 | 81.82 | 3,873,038 | +2.08(+2.61%) |
May 01, 2019 | 81.28 | 82.19 | 79.72 | 79.74 | 2,336,212 | +0.27(+0.34%) |
Apr 30, 2019 | 78.43 | 79.56 | 77.98 | 79.47 | 1,869,718 | +1.24(+1.59%) |
Apr 29, 2019 | 78.13 | 79.08 | 78.02 | 78.23 | 1,803,319 | -0.20(-0.25%) |
Apr 26, 2019 | 78.74 | 79.01 | 77.06 | 78.43 | 2,471,905 | -1.36(-1.71%) |
Apr 25, 2019 | 80.76 | 80.86 | 78.54 | 79.79 | 1,246,877 | -1.23(-1.52%) |
Apr 24, 2019 | 80.42 | 81.69 | 80.42 | 81.02 | 1,201,037 | +0.59(+0.74%) |
Apr 23, 2019 | 79.55 | 80.70 | 79.23 | 80.43 | 1,779,798 | +0.87(+1.10%) |
Apr 22, 2019 | 80.66 | 80.82 | 79.44 | 79.55 | 1,283,025 | -1.56(-1.92%) |
Apr 18, 2019 | 82.55 | 82.78 | 80.91 | 81.11 | 1,699,198 | -1.06(-1.29%) |
Apr 17, 2019 | 84.13 | 85.07 | 81.45 | 82.18 | 3,377,798 | -2.15(-2.54%) |
Apr 16, 2019 | 82.01 | 84.35 | 81.71 | 84.32 | 2,341,249 | +2.96(+3.63%) |
Apr 15, 2019 | 81.90 | 82.01 | 80.52 | 81.36 | 1,323,885 | -0.36(-0.44%) |
Apr 12, 2019 | 80.26 | 81.73 | 79.91 | 81.73 | 1,700,086 | +2.20(+2.77%) |
Apr 11, 2019 | 79.52 | 80.85 | 79.05 | 79.53 | 1,473,175 | +0.17(+0.22%) |
Apr 10, 2019 | 78.45 | 79.52 | 77.97 | 79.35 | 1,120,132 | +0.88(+1.13%) |
Apr 09, 2019 | 78.55 | 78.76 | 77.93 | 78.47 | 1,216,526 | -0.52(-0.66%) |
Apr 08, 2019 | 78.05 | 79.14 | 77.54 | 78.99 | 1,505,208 | +0.77(+0.98%) |
Apr 05, 2019 | 77.27 | 78.38 | 77.27 | 78.23 | 1,199,669 | +1.16(+1.51%) |
Apr 04, 2019 | 76.76 | 77.99 | 76.65 | 77.07 | 1,456,507 | +0.14(+0.18%) |
Apr 03, 2019 | 76.71 | 78.16 | 76.40 | 76.93 | 2,094,487 | +1.08(+1.43%) |
Apr 02, 2019 | 75.65 | 76.19 | 75.48 | 75.85 | 774,339 | +0.27(+0.36%) |