Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.52 | 72.67 | 72.45 | 72.46 | 99,369 | +0.03(+0.04%) |
Jun 27, 2019 | 72.32 | 72.50 | 72.32 | 72.43 | 11,980 | +0.06(+0.08%) |
Jun 26, 2019 | 72.16 | 72.41 | 72.15 | 72.38 | 41,332 | +0.31(+0.43%) |
Jun 25, 2019 | 72.09 | 72.12 | 71.88 | 72.07 | 29,793 | +0.06(+0.08%) |
Jun 24, 2019 | 71.91 | 72.01 | 71.85 | 72.01 | 27,523 | +0.15(+0.21%) |
Jun 21, 2019 | 71.89 | 71.89 | 71.80 | 71.86 | 45,111 | -0.14(-0.20%) |
Jun 20, 2019 | 72.13 | 72.13 | 71.84 | 72.00 | 104,829 | +0.52(+0.73%) |
Jun 19, 2019 | 71.09 | 71.48 | 71.08 | 71.48 | 22,773 | +0.50(+0.70%) |
Jun 18, 2019 | 70.86 | 70.98 | 70.84 | 70.98 | 38,622 | +0.23(+0.33%) |
Jun 17, 2019 | 70.79 | 70.84 | 70.75 | 70.75 | 29,380 | -0.03(-0.04%) |
Jun 14, 2019 | 70.98 | 71.06 | 70.73 | 70.78 | 142,401 | -0.38(-0.54%) |
Jun 13, 2019 | 71.26 | 71.26 | 71.16 | 71.16 | 5,651 | -0.04(-0.05%) |
Jun 12, 2019 | 71.42 | 71.54 | 71.17 | 71.20 | 43,034 | -0.30(-0.42%) |
Jun 11, 2019 | 71.55 | 71.55 | 71.34 | 71.50 | 65,472 | -0.04(-0.05%) |
Jun 10, 2019 | 71.60 | 71.62 | 71.49 | 71.54 | 40,406 | +0.09(+0.12%) |
Jun 07, 2019 | 71.35 | 71.54 | 71.35 | 71.45 | 21,100 | +0.49(+0.69%) |
Jun 06, 2019 | 70.83 | 71.02 | 70.83 | 70.96 | 16,843 | +0.28(+0.39%) |
Jun 05, 2019 | 70.96 | 70.97 | 70.68 | 70.68 | 5,876 | -0.16(-0.23%) |
Jun 04, 2019 | 70.66 | 70.89 | 70.64 | 70.85 | 34,750 | +0.31(+0.44%) |
Jun 03, 2019 | 70.29 | 70.59 | 70.29 | 70.54 | 17,766 | +0.40(+0.56%) |
May 31, 2019 | 70.02 | 70.26 | 70.02 | 70.14 | 13,001 | -0.12(-0.18%) |
May 30, 2019 | 70.34 | 70.35 | 70.23 | 70.27 | 2,642 | +0.07(+0.10%) |
May 29, 2019 | 70.20 | 70.28 | 70.03 | 70.20 | 49,879 | -0.06(-0.08%) |
May 28, 2019 | 70.42 | 70.46 | 70.26 | 70.26 | 16,776 | -0.35(-0.49%) |
May 24, 2019 | 70.57 | 70.60 | 70.48 | 70.60 | 13,938 | +0.25(+0.36%) |
May 23, 2019 | 70.34 | 70.43 | 70.27 | 70.35 | 23,109 | -0.31(-0.44%) |
May 22, 2019 | 70.84 | 70.91 | 70.61 | 70.66 | 25,367 | -0.10(-0.14%) |
May 21, 2019 | 70.69 | 70.78 | 70.64 | 70.76 | 12,076 | +0.12(+0.16%) |
May 20, 2019 | 70.65 | 70.67 | 70.59 | 70.64 | 7,257 | +0.14(+0.20%) |
May 17, 2019 | 70.31 | 70.57 | 70.30 | 70.50 | 119,722 | +0.06(+0.09%) |
May 16, 2019 | 70.63 | 70.71 | 70.40 | 70.44 | 4,774 | -0.13(-0.18%) |
May 15, 2019 | 70.37 | 70.59 | 70.34 | 70.57 | 42,680 | +0.12(+0.16%) |
May 14, 2019 | 70.34 | 70.46 | 70.34 | 70.45 | 21,421 | +0.08(+0.11%) |
May 13, 2019 | 70.60 | 70.63 | 70.34 | 70.37 | 17,005 | -0.32(-0.45%) |
May 10, 2019 | 70.77 | 70.87 | 70.58 | 70.69 | 39,526 | +0.26(+0.37%) |
May 09, 2019 | 70.25 | 70.43 | 70.25 | 70.43 | 37,169 | +0.07(+0.10%) |
May 08, 2019 | 70.44 | 70.48 | 70.36 | 70.36 | 31,007 | -0.03(-0.04%) |
May 07, 2019 | 70.35 | 70.39 | 70.31 | 70.39 | 8,171 | -0.20(-0.29%) |
May 06, 2019 | 70.33 | 70.59 | 70.33 | 70.59 | 1,745 | -0.01(-0.01%) |
May 03, 2019 | 70.51 | 70.69 | 70.51 | 70.60 | 8,529 | +0.18(+0.26%) |
May 02, 2019 | 70.46 | 70.48 | 70.40 | 70.42 | 1,526 | -0.09(-0.12%) |
May 01, 2019 | 70.71 | 70.79 | 70.47 | 70.51 | 35,565 | -0.28(-0.39%) |
Apr 30, 2019 | 70.46 | 70.82 | 70.45 | 70.79 | 13,656 | +0.27(+0.38%) |
Apr 29, 2019 | 70.36 | 70.55 | 70.35 | 70.52 | 25,887 | +0.08(+0.11%) |
Apr 26, 2019 | 70.44 | 70.47 | 70.39 | 70.44 | 24,980 | +0.17(+0.25%) |
Apr 25, 2019 | 70.25 | 70.28 | 70.25 | 70.27 | 2,868 | -0.08(-0.11%) |
Apr 24, 2019 | 70.47 | 70.54 | 70.12 | 70.35 | 37,603 | -0.22(-0.31%) |
Apr 23, 2019 | 70.67 | 70.73 | 70.52 | 70.57 | 75,548 | -0.41(-0.58%) |
Apr 22, 2019 | 70.82 | 71.05 | 70.82 | 70.98 | 17,890 | +0.14(+0.20%) |
Apr 18, 2019 | 70.90 | 70.90 | 70.78 | 70.84 | 24,980 | -0.20(-0.28%) |
Apr 17, 2019 | 71.27 | 71.27 | 70.98 | 71.04 | 24,833 | +0.08(+0.11%) |
Apr 16, 2019 | 70.94 | 70.99 | 70.84 | 70.96 | 12,258 | +0.07(+0.09%) |
Apr 15, 2019 | 71.17 | 71.21 | 70.83 | 70.89 | 23,535 | -0.16(-0.23%) |
Apr 12, 2019 | 71.10 | 71.15 | 71.04 | 71.06 | 22,586 | +0.17(+0.24%) |
Apr 11, 2019 | 70.75 | 70.89 | 70.75 | 70.88 | 25,376 | -0.27(-0.38%) |
Apr 10, 2019 | 71.07 | 71.15 | 71.01 | 71.15 | 6,530 | +0.04(+0.05%) |
Apr 09, 2019 | 71.21 | 71.22 | 71.09 | 71.11 | 18,542 | -0.10(-0.13%) |
Apr 08, 2019 | 70.98 | 71.22 | 70.98 | 71.21 | 27,681 | +0.39(+0.56%) |
Apr 05, 2019 | 70.82 | 70.83 | 70.73 | 70.82 | 14,676 | -0.15(-0.22%) |
Apr 04, 2019 | 70.92 | 70.97 | 70.90 | 70.97 | 8,331 | -0.03(-0.04%) |
Apr 03, 2019 | 71.05 | 71.20 | 71.00 | 71.00 | 28,833 | -0.05(-0.07%) |
Apr 02, 2019 | 71.15 | 71.15 | 70.88 | 71.05 | 14,639 | -0.12(-0.16%) |