Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.14 | 74.23 | 73.20 | 73.72 | 140,364 | -0.39(-0.52%) |
Jun 27, 2019 | 73.66 | 74.23 | 73.26 | 74.11 | 115,017 | +1.49(+2.05%) |
Jun 26, 2019 | 72.25 | 73.39 | 72.20 | 72.62 | 140,652 | +1.98(+2.81%) |
Jun 25, 2019 | 72.04 | 72.23 | 70.43 | 70.64 | 272,278 | -2.37(-3.24%) |
Jun 24, 2019 | 73.12 | 73.46 | 72.72 | 73.01 | 162,635 | -0.03(-0.04%) |
Jun 21, 2019 | 73.24 | 73.66 | 72.76 | 73.03 | 261,689 | -0.89(-1.21%) |
Jun 20, 2019 | 75.38 | 75.51 | 73.18 | 73.93 | 325,948 | +2.86(+4.02%) |
Jun 19, 2019 | 69.68 | 71.95 | 69.13 | 71.07 | 318,153 | +1.81(+2.61%) |
Jun 18, 2019 | 66.59 | 69.61 | 66.59 | 69.26 | 349,351 | +4.78(+7.41%) |
Jun 17, 2019 | 63.95 | 64.89 | 63.95 | 64.49 | 176,993 | +0.65(+1.02%) |
Jun 14, 2019 | 64.74 | 64.77 | 63.80 | 63.84 | 319,429 | -2.23(-3.37%) |
Jun 13, 2019 | 66.68 | 66.91 | 65.42 | 66.06 | 88,217 | -0.24(-0.35%) |
Jun 12, 2019 | 67.05 | 67.19 | 66.03 | 66.30 | 122,349 | -2.17(-3.17%) |
Jun 11, 2019 | 68.92 | 69.22 | 68.04 | 68.47 | 229,754 | +2.12(+3.19%) |
Jun 10, 2019 | 66.07 | 67.22 | 65.71 | 66.36 | 144,720 | +1.97(+3.05%) |
Jun 07, 2019 | 63.94 | 65.89 | 63.89 | 64.39 | 151,314 | +1.38(+2.19%) |
Jun 06, 2019 | 62.75 | 63.35 | 62.18 | 63.01 | 137,090 | +0.14(+0.22%) |
Jun 05, 2019 | 64.53 | 64.71 | 62.36 | 62.87 | 289,399 | -1.37(-2.14%) |
Jun 04, 2019 | 63.31 | 64.51 | 62.79 | 64.24 | 259,192 | +0.12(+0.19%) |
Jun 03, 2019 | 63.85 | 64.93 | 63.48 | 64.12 | 422,225 | +1.62(+2.59%) |
May 31, 2019 | 60.83 | 62.70 | 60.64 | 62.50 | 220,112 | +0.76(+1.23%) |
May 30, 2019 | 61.28 | 62.36 | 61.12 | 61.74 | 236,507 | +1.02(+1.67%) |
May 29, 2019 | 58.87 | 60.78 | 58.70 | 60.72 | 159,883 | +1.34(+2.26%) |
May 28, 2019 | 60.68 | 60.92 | 59.20 | 59.38 | 220,677 | +0.35(+0.59%) |
May 24, 2019 | 60.19 | 60.32 | 58.87 | 59.03 | 164,393 | +0.12(+0.21%) |
May 23, 2019 | 58.81 | 59.58 | 58.13 | 58.91 | 250,802 | -2.39(-3.90%) |
May 22, 2019 | 61.79 | 62.00 | 61.02 | 61.30 | 227,815 | -0.72(-1.17%) |
May 21, 2019 | 61.02 | 62.17 | 60.66 | 62.02 | 159,429 | +2.21(+3.69%) |
May 20, 2019 | 60.11 | 60.65 | 59.18 | 59.81 | 173,758 | -0.95(-1.56%) |
May 17, 2019 | 60.98 | 62.20 | 60.48 | 60.76 | 250,737 | -3.48(-5.42%) |
May 16, 2019 | 64.84 | 65.85 | 64.04 | 64.24 | 306,944 | -0.82(-1.26%) |
May 15, 2019 | 63.62 | 65.41 | 63.29 | 65.06 | 189,701 | +0.48(+0.74%) |
May 14, 2019 | 64.60 | 65.42 | 63.95 | 64.58 | 387,218 | +2.31(+3.72%) |
May 13, 2019 | 62.68 | 63.55 | 61.19 | 62.27 | 525,987 | -6.84(-9.89%) |
May 10, 2019 | 68.41 | 69.72 | 65.96 | 69.10 | 497,327 | +1.25(+1.84%) |
May 09, 2019 | 66.51 | 68.92 | 65.01 | 67.85 | 487,479 | -3.55(-4.98%) |
May 08, 2019 | 72.25 | 73.07 | 71.21 | 71.41 | 247,773 | -0.14(-0.20%) |
May 07, 2019 | 73.77 | 73.77 | 70.34 | 71.55 | 622,305 | -4.65(-6.10%) |
May 06, 2019 | 73.48 | 76.51 | 73.33 | 76.19 | 410,978 | -5.01(-6.17%) |
May 03, 2019 | 79.94 | 81.36 | 79.90 | 81.21 | 180,662 | +2.98(+3.81%) |
May 02, 2019 | 78.43 | 79.11 | 77.01 | 78.22 | 119,929 | +0.43(+0.56%) |
May 01, 2019 | 79.92 | 81.93 | 77.51 | 77.79 | 289,394 | -1.71(-2.15%) |
Apr 30, 2019 | 79.24 | 80.11 | 78.05 | 79.50 | 164,981 | -0.24(-0.29%) |
Apr 29, 2019 | 80.00 | 80.19 | 79.41 | 79.74 | 114,354 | +0.46(+0.58%) |
Apr 26, 2019 | 78.77 | 79.80 | 77.21 | 79.28 | 364,834 | +0.77(+0.98%) |
Apr 25, 2019 | 77.40 | 78.55 | 76.69 | 78.51 | 153,791 | -0.31(-0.39%) |
Apr 24, 2019 | 80.64 | 80.64 | 78.10 | 78.82 | 359,784 | -3.49(-4.24%) |
Apr 23, 2019 | 81.35 | 82.67 | 81.04 | 82.31 | 192,280 | +0.54(+0.66%) |
Apr 22, 2019 | 81.01 | 81.96 | 80.55 | 81.77 | 198,051 | -1.51(-1.82%) |
Apr 18, 2019 | 82.60 | 83.76 | 81.86 | 83.28 | 185,660 | -0.31(-0.37%) |
Apr 17, 2019 | 84.69 | 84.88 | 82.93 | 83.59 | 248,327 | +0.72(+0.87%) |
Apr 16, 2019 | 82.17 | 83.08 | 82.13 | 82.87 | 165,417 | +1.85(+2.29%) |
Apr 15, 2019 | 82.05 | 82.06 | 80.07 | 81.02 | 89,116 | -1.18(-1.43%) |
Apr 12, 2019 | 82.87 | 83.13 | 81.82 | 82.19 | 153,653 | +1.55(+1.92%) |
Apr 11, 2019 | 81.56 | 81.69 | 79.96 | 80.64 | 241,324 | -2.76(-3.31%) |
Apr 10, 2019 | 83.16 | 83.90 | 82.72 | 83.41 | 243,041 | +1.15(+1.39%) |
Apr 09, 2019 | 82.96 | 82.96 | 81.94 | 82.26 | 238,487 | -0.38(-0.46%) |
Apr 08, 2019 | 81.48 | 82.84 | 81.06 | 82.64 | 152,052 | +0.06(+0.07%) |
Apr 05, 2019 | 81.59 | 82.81 | 81.30 | 82.58 | 257,436 | +1.67(+2.07%) |
Apr 04, 2019 | 79.39 | 81.25 | 79.36 | 80.90 | 165,626 | +1.43(+1.80%) |
Apr 03, 2019 | 79.98 | 81.30 | 79.09 | 79.48 | 339,043 | +1.70(+2.19%) |
Apr 02, 2019 | 78.85 | 78.91 | 77.09 | 77.77 | 222,190 | -0.82(-1.04%) |