Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.55 | 77.77 | 76.45 | 77.58 | 3,351,834 | +1.86(+2.46%) |
Jun 27, 2019 | 74.84 | 75.83 | 74.68 | 75.72 | 1,346,248 | +0.97(+1.29%) |
Jun 26, 2019 | 74.24 | 74.89 | 73.55 | 74.75 | 2,106,753 | +0.83(+1.12%) |
Jun 25, 2019 | 73.65 | 74.16 | 72.44 | 73.93 | 1,183,677 | -0.10(-0.14%) |
Jun 24, 2019 | 74.41 | 75.30 | 73.92 | 74.03 | 934,891 | -0.70(-0.93%) |
Jun 21, 2019 | 74.02 | 75.18 | 73.55 | 74.73 | 1,941,054 | +0.82(+1.11%) |
Jun 20, 2019 | 74.23 | 74.23 | 73.06 | 73.91 | 1,529,825 | +0.42(+0.57%) |
Jun 19, 2019 | 74.54 | 75.51 | 73.29 | 73.49 | 1,301,421 | -0.99(-1.33%) |
Jun 18, 2019 | 73.43 | 75.56 | 73.18 | 74.48 | 1,436,642 | +0.46(+0.62%) |
Jun 17, 2019 | 75.19 | 75.68 | 73.90 | 74.02 | 797,980 | -1.12(-1.49%) |
Jun 14, 2019 | 75.38 | 75.66 | 74.31 | 75.14 | 1,083,287 | -0.06(-0.08%) |
Jun 13, 2019 | 75.74 | 76.43 | 74.83 | 75.20 | 1,095,795 | -0.15(-0.19%) |
Jun 12, 2019 | 74.92 | 76.55 | 73.99 | 75.35 | 2,578,906 | +0.20(+0.26%) |
Jun 11, 2019 | 76.11 | 77.15 | 74.97 | 75.15 | 2,854,633 | -0.52(-0.69%) |
Jun 10, 2019 | 76.29 | 76.88 | 75.56 | 75.67 | 1,726,381 | +0.10(+0.14%) |
Jun 07, 2019 | 75.17 | 75.69 | 74.56 | 75.57 | 1,073,786 | +0.49(+0.65%) |
Jun 06, 2019 | 74.74 | 76.50 | 73.54 | 75.08 | 1,087,893 | -0.10(-0.14%) |
Jun 05, 2019 | 75.87 | 76.54 | 74.49 | 75.19 | 991,269 | -0.93(-1.23%) |
Jun 04, 2019 | 74.61 | 76.14 | 74.42 | 76.12 | 848,402 | +2.61(+3.55%) |
Jun 03, 2019 | 73.38 | 74.12 | 72.84 | 73.51 | 1,311,138 | +0.29(+0.40%) |
May 31, 2019 | 74.00 | 74.53 | 73.03 | 73.22 | 1,154,615 | -1.83(-2.44%) |
May 30, 2019 | 76.85 | 77.02 | 74.69 | 75.05 | 882,966 | -1.52(-1.99%) |
May 29, 2019 | 76.10 | 76.67 | 75.25 | 76.57 | 1,299,269 | -0.03(-0.04%) |
May 28, 2019 | 78.13 | 78.13 | 76.45 | 76.61 | 1,687,302 | -1.59(-2.04%) |
May 24, 2019 | 77.68 | 78.38 | 77.60 | 78.20 | 1,213,134 | +1.04(+1.34%) |
May 23, 2019 | 79.10 | 79.19 | 76.82 | 77.16 | 1,832,089 | -2.77(-3.46%) |
May 22, 2019 | 80.71 | 80.82 | 79.91 | 79.93 | 847,631 | -1.03(-1.27%) |
May 21, 2019 | 80.38 | 81.18 | 80.32 | 80.96 | 1,156,674 | +0.91(+1.13%) |
May 20, 2019 | 79.70 | 80.35 | 79.45 | 80.05 | 1,198,209 | +0.07(+0.09%) |
May 17, 2019 | 80.29 | 81.34 | 79.85 | 79.98 | 890,169 | -1.16(-1.43%) |
May 16, 2019 | 81.20 | 81.84 | 80.85 | 81.14 | 921,713 | +0.46(+0.57%) |
May 15, 2019 | 80.48 | 81.56 | 79.93 | 80.68 | 1,110,816 | -0.57(-0.71%) |
May 14, 2019 | 80.48 | 81.83 | 80.41 | 81.26 | 1,216,631 | +0.82(+1.02%) |
May 13, 2019 | 81.92 | 82.27 | 80.10 | 80.43 | 1,107,280 | -3.09(-3.70%) |
May 10, 2019 | 82.69 | 83.66 | 81.80 | 83.52 | 854,544 | +0.51(+0.61%) |
May 09, 2019 | 82.09 | 83.16 | 81.16 | 83.02 | 939,120 | +0.09(+0.11%) |
May 08, 2019 | 83.22 | 83.70 | 82.74 | 82.92 | 787,846 | -0.53(-0.64%) |
May 07, 2019 | 83.82 | 84.19 | 82.85 | 83.46 | 1,181,429 | -1.13(-1.34%) |
May 06, 2019 | 83.55 | 85.09 | 83.26 | 84.59 | 766,785 | -0.58(-0.68%) |
May 03, 2019 | 84.53 | 85.46 | 84.32 | 85.17 | 845,550 | +0.86(+1.03%) |
May 02, 2019 | 83.69 | 85.39 | 83.59 | 84.30 | 1,466,867 | +0.78(+0.93%) |
May 01, 2019 | 84.35 | 85.06 | 83.48 | 83.52 | 1,184,437 | -0.85(-1.00%) |
Apr 30, 2019 | 84.52 | 84.66 | 83.50 | 84.37 | 1,965,855 | -0.02(-0.02%) |
Apr 29, 2019 | 83.65 | 84.81 | 83.47 | 84.39 | 1,296,426 | +0.73(+0.87%) |
Apr 26, 2019 | 83.37 | 83.84 | 83.05 | 83.66 | 1,340,218 | +0.13(+0.15%) |
Apr 25, 2019 | 83.52 | 84.02 | 82.22 | 83.53 | 1,580,598 | -0.14(-0.16%) |
Apr 24, 2019 | 82.14 | 84.07 | 81.44 | 83.67 | 2,619,724 | +1.53(+1.87%) |
Apr 23, 2019 | 79.48 | 82.55 | 78.92 | 82.14 | 3,123,976 | +3.48(+4.43%) |
Apr 22, 2019 | 78.51 | 79.19 | 78.09 | 78.65 | 1,502,484 | +0.00(+0.00%) |
Apr 18, 2019 | 79.35 | 79.48 | 78.39 | 78.65 | 2,184,950 | -0.47(-0.60%) |
Apr 17, 2019 | 80.47 | 80.48 | 78.76 | 79.12 | 3,182,186 | -2.74(-3.35%) |
Apr 16, 2019 | 80.54 | 82.09 | 80.54 | 81.86 | 1,191,777 | +1.35(+1.68%) |
Apr 15, 2019 | 80.89 | 81.02 | 80.07 | 80.51 | 969,497 | -0.44(-0.54%) |
Apr 12, 2019 | 82.64 | 82.64 | 80.60 | 80.95 | 1,430,041 | +0.79(+0.98%) |
Apr 11, 2019 | 80.43 | 81.04 | 79.49 | 80.16 | 1,201,031 | +0.20(+0.25%) |
Apr 10, 2019 | 80.01 | 80.35 | 79.25 | 79.96 | 1,095,688 | -0.03(-0.03%) |
Apr 09, 2019 | 80.36 | 80.36 | 79.47 | 79.99 | 864,966 | -0.83(-1.03%) |
Apr 08, 2019 | 81.34 | 81.54 | 80.53 | 80.82 | 1,041,144 | -0.56(-0.69%) |
Apr 05, 2019 | 81.40 | 81.65 | 80.83 | 81.38 | 1,351,198 | +0.27(+0.34%) |
Apr 04, 2019 | 80.80 | 81.61 | 80.67 | 81.11 | 801,778 | +0.52(+0.65%) |
Apr 03, 2019 | 80.58 | 81.17 | 80.33 | 80.59 | 1,015,082 | +0.73(+0.91%) |
Apr 02, 2019 | 79.23 | 80.07 | 78.68 | 79.86 | 1,069,371 | +0.50(+0.63%) |