Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.72 | 72.11 | 70.56 | 72.08 | 3,273,400 | +1.43(+2.02%) |
Jun 27, 2019 | 70.03 | 70.73 | 69.69 | 70.65 | 1,533,514 | +1.01(+1.46%) |
Jun 26, 2019 | 70.12 | 70.64 | 69.54 | 69.63 | 1,640,781 | -0.36(-0.51%) |
Jun 25, 2019 | 70.65 | 71.07 | 69.89 | 69.99 | 1,388,587 | -0.61(-0.86%) |
Jun 24, 2019 | 70.78 | 71.12 | 69.75 | 70.60 | 1,296,613 | -0.19(-0.27%) |
Jun 21, 2019 | 70.60 | 70.99 | 70.03 | 70.79 | 3,207,511 | +0.02(+0.03%) |
Jun 20, 2019 | 70.68 | 70.87 | 69.85 | 70.77 | 2,152,582 | +0.65(+0.92%) |
Jun 19, 2019 | 69.39 | 70.20 | 69.39 | 70.13 | 1,985,635 | +0.71(+1.03%) |
Jun 18, 2019 | 68.34 | 69.71 | 68.12 | 69.41 | 2,434,976 | +1.56(+2.30%) |
Jun 17, 2019 | 67.81 | 68.15 | 67.46 | 67.85 | 1,190,524 | +0.31(+0.46%) |
Jun 14, 2019 | 67.87 | 68.00 | 67.32 | 67.54 | 1,660,372 | -0.32(-0.47%) |
Jun 13, 2019 | 68.11 | 68.25 | 67.46 | 67.86 | 1,954,829 | +0.01(+0.01%) |
Jun 12, 2019 | 67.65 | 67.85 | 66.54 | 67.85 | 1,602,454 | +0.19(+0.29%) |
Jun 11, 2019 | 69.74 | 70.08 | 67.39 | 67.66 | 1,811,155 | -0.19(-0.28%) |
Jun 10, 2019 | 67.26 | 68.10 | 66.95 | 67.85 | 1,530,266 | +0.74(+1.11%) |
Jun 07, 2019 | 67.28 | 67.78 | 66.92 | 67.11 | 1,603,186 | +0.35(+0.52%) |
Jun 06, 2019 | 66.14 | 67.25 | 66.14 | 66.76 | 2,557,819 | +0.78(+1.19%) |
Jun 05, 2019 | 66.23 | 66.61 | 65.53 | 65.98 | 2,371,574 | +0.39(+0.59%) |
Jun 04, 2019 | 65.31 | 65.64 | 64.10 | 65.59 | 4,561,216 | +0.93(+1.43%) |
Jun 03, 2019 | 64.71 | 65.73 | 64.50 | 64.66 | 2,652,787 | -0.06(-0.09%) |
May 31, 2019 | 63.94 | 65.21 | 63.78 | 64.72 | 2,931,111 | +0.15(+0.24%) |
May 30, 2019 | 65.24 | 65.54 | 64.41 | 64.57 | 3,053,965 | -0.40(-0.61%) |
May 29, 2019 | 64.28 | 65.63 | 64.28 | 64.96 | 3,856,044 | +0.21(+0.33%) |
May 28, 2019 | 66.05 | 66.47 | 64.63 | 64.75 | 3,092,106 | -1.24(-1.87%) |
May 24, 2019 | 65.77 | 67.46 | 65.72 | 65.99 | 3,991,441 | +0.64(+0.97%) |
May 23, 2019 | 64.85 | 65.49 | 63.74 | 65.35 | 5,551,357 | -0.26(-0.40%) |
May 22, 2019 | 65.80 | 66.26 | 65.17 | 65.61 | 5,164,809 | -0.34(-0.51%) |
May 21, 2019 | 66.96 | 67.99 | 65.88 | 65.95 | 4,069,568 | -0.59(-0.88%) |
May 20, 2019 | 66.28 | 67.54 | 66.26 | 66.54 | 4,174,691 | -0.17(-0.26%) |
May 17, 2019 | 66.06 | 67.44 | 65.82 | 66.71 | 4,077,324 | -0.18(-0.27%) |
May 16, 2019 | 65.25 | 67.01 | 65.25 | 66.89 | 4,732,033 | +1.60(+2.45%) |
May 15, 2019 | 65.02 | 67.47 | 63.94 | 65.29 | 15,044,705 | -8.08(-11.01%) |
May 14, 2019 | 71.84 | 74.01 | 71.72 | 73.37 | 2,634,076 | +2.09(+2.94%) |
May 13, 2019 | 73.12 | 73.27 | 70.69 | 71.28 | 3,674,929 | -3.15(-4.23%) |
May 10, 2019 | 73.98 | 74.46 | 71.52 | 74.42 | 2,952,245 | +0.10(+0.13%) |
May 09, 2019 | 73.04 | 74.38 | 72.25 | 74.33 | 1,779,345 | +0.38(+0.51%) |
May 08, 2019 | 74.11 | 74.61 | 73.49 | 73.95 | 2,324,314 | -0.06(-0.08%) |
May 07, 2019 | 75.86 | 76.03 | 73.39 | 74.01 | 1,794,492 | -2.59(-3.38%) |
May 06, 2019 | 74.92 | 76.65 | 74.53 | 76.59 | 1,682,774 | +0.06(+0.08%) |
May 03, 2019 | 75.85 | 76.80 | 75.85 | 76.54 | 1,349,991 | +1.05(+1.39%) |
May 02, 2019 | 74.72 | 75.62 | 74.47 | 75.48 | 980,832 | +0.70(+0.94%) |
May 01, 2019 | 75.76 | 76.18 | 74.60 | 74.78 | 1,117,383 | -0.99(-1.31%) |
Apr 30, 2019 | 74.75 | 75.86 | 74.69 | 75.77 | 1,788,356 | +1.13(+1.51%) |
Apr 29, 2019 | 74.78 | 75.72 | 74.63 | 74.64 | 2,256,063 | -0.09(-0.12%) |
Apr 26, 2019 | 74.31 | 74.77 | 73.65 | 74.73 | 1,666,795 | +0.68(+0.91%) |
Apr 25, 2019 | 72.65 | 74.36 | 72.34 | 74.06 | 1,534,744 | +0.90(+1.23%) |
Apr 24, 2019 | 73.21 | 73.97 | 72.81 | 73.16 | 2,012,556 | +0.22(+0.30%) |
Apr 23, 2019 | 71.70 | 74.13 | 71.20 | 72.94 | 4,772,873 | -0.01(-0.01%) |
Apr 22, 2019 | 73.29 | 74.06 | 72.52 | 72.95 | 2,088,589 | -0.58(-0.79%) |
Apr 18, 2019 | 73.10 | 73.88 | 72.69 | 73.52 | 2,977,523 | +0.71(+0.98%) |
Apr 17, 2019 | 75.44 | 75.60 | 71.87 | 72.81 | 4,513,476 | -2.05(-2.73%) |
Apr 16, 2019 | 78.01 | 78.15 | 74.51 | 74.86 | 3,565,317 | -2.75(-3.54%) |
Apr 15, 2019 | 78.19 | 78.31 | 77.13 | 77.61 | 1,685,824 | -0.56(-0.72%) |
Apr 12, 2019 | 78.60 | 79.21 | 78.09 | 78.17 | 1,294,151 | -0.10(-0.12%) |
Apr 11, 2019 | 79.04 | 79.07 | 78.08 | 78.26 | 1,110,035 | -0.58(-0.73%) |
Apr 10, 2019 | 78.62 | 79.38 | 78.62 | 78.84 | 1,018,254 | +0.25(+0.32%) |
Apr 09, 2019 | 78.73 | 78.88 | 78.45 | 78.59 | 1,299,893 | -0.26(-0.33%) |
Apr 08, 2019 | 78.74 | 78.87 | 77.79 | 78.85 | 811,434 | +0.21(+0.27%) |
Apr 05, 2019 | 78.37 | 79.07 | 78.23 | 78.64 | 1,556,877 | +0.62(+0.79%) |
Apr 04, 2019 | 79.00 | 79.20 | 77.65 | 78.02 | 2,258,562 | -1.07(-1.35%) |
Apr 03, 2019 | 78.71 | 79.17 | 78.63 | 79.09 | 2,218,068 | +0.77(+0.99%) |
Apr 02, 2019 | 78.87 | 78.92 | 78.22 | 78.32 | 1,246,327 | -0.41(-0.51%) |