Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.68 | 73.87 | 72.30 | 73.52 | 4,152,252 | +0.84(+1.16%) |
Jun 27, 2019 | 72.84 | 73.11 | 72.31 | 72.68 | 2,338,972 | +0.25(+0.34%) |
Jun 26, 2019 | 73.66 | 73.78 | 72.16 | 72.43 | 4,430,020 | -1.53(-2.06%) |
Jun 25, 2019 | 74.84 | 74.87 | 73.83 | 73.96 | 2,615,602 | -0.95(-1.27%) |
Jun 24, 2019 | 75.39 | 75.91 | 74.75 | 74.91 | 2,140,739 | -0.16(-0.21%) |
Jun 21, 2019 | 77.07 | 77.10 | 74.58 | 75.07 | 5,267,607 | -2.21(-2.86%) |
Jun 20, 2019 | 78.45 | 78.60 | 76.51 | 77.28 | 3,367,402 | -0.35(-0.45%) |
Jun 19, 2019 | 75.71 | 77.85 | 75.71 | 77.63 | 3,406,214 | +1.82(+2.41%) |
Jun 18, 2019 | 75.31 | 76.49 | 74.92 | 75.81 | 5,037,698 | +1.16(+1.55%) |
Jun 17, 2019 | 74.46 | 74.80 | 73.92 | 74.65 | 2,953,505 | +0.37(+0.49%) |
Jun 14, 2019 | 74.05 | 77.35 | 73.66 | 74.28 | 4,853,773 | +0.45(+0.60%) |
Jun 13, 2019 | 74.55 | 74.66 | 73.40 | 73.83 | 4,315,507 | -0.92(-1.23%) |
Jun 12, 2019 | 75.20 | 75.27 | 74.03 | 74.75 | 3,323,892 | -0.08(-0.11%) |
Jun 11, 2019 | 76.49 | 76.82 | 74.01 | 74.83 | 3,854,476 | -1.20(-1.58%) |
Jun 10, 2019 | 76.42 | 76.74 | 75.75 | 76.03 | 3,121,909 | -0.36(-0.47%) |
Jun 07, 2019 | 75.91 | 76.50 | 75.68 | 76.39 | 2,275,379 | +1.07(+1.42%) |
Jun 06, 2019 | 75.51 | 75.81 | 73.99 | 75.32 | 2,693,390 | -0.34(-0.45%) |
Jun 05, 2019 | 75.31 | 75.91 | 75.04 | 75.66 | 1,986,671 | +0.59(+0.79%) |
Jun 04, 2019 | 74.01 | 75.11 | 73.90 | 75.06 | 3,170,988 | +1.48(+2.01%) |
Jun 03, 2019 | 73.01 | 74.02 | 72.76 | 73.58 | 2,965,632 | +0.75(+1.03%) |
May 31, 2019 | 74.19 | 74.63 | 72.67 | 72.83 | 5,190,770 | -2.57(-3.41%) |
May 30, 2019 | 75.41 | 75.93 | 74.40 | 75.40 | 4,145,784 | -0.10(-0.13%) |
May 29, 2019 | 75.19 | 76.01 | 74.67 | 75.50 | 3,570,381 | +0.22(+0.29%) |
May 28, 2019 | 76.91 | 77.33 | 75.26 | 75.28 | 5,436,425 | -1.35(-1.76%) |
May 24, 2019 | 75.87 | 76.81 | 75.00 | 76.63 | 3,609,449 | +1.25(+1.66%) |
May 23, 2019 | 75.63 | 76.36 | 74.63 | 75.38 | 3,919,478 | -0.34(-0.45%) |
May 22, 2019 | 75.86 | 76.49 | 75.51 | 75.72 | 3,314,784 | -0.79(-1.04%) |
May 21, 2019 | 77.51 | 77.64 | 76.14 | 76.51 | 6,392,028 | -1.13(-1.46%) |
May 20, 2019 | 79.21 | 80.26 | 75.09 | 77.64 | 20,270,874 | +2.90(+3.87%) |
May 17, 2019 | 74.76 | 75.69 | 74.40 | 74.74 | 3,649,178 | -0.01(-0.01%) |
May 16, 2019 | 73.86 | 76.49 | 73.63 | 74.75 | 4,987,794 | +0.74(+1.00%) |
May 15, 2019 | 72.76 | 74.16 | 72.44 | 74.01 | 3,830,024 | +1.02(+1.40%) |
May 14, 2019 | 72.81 | 73.26 | 72.43 | 72.99 | 2,936,163 | +0.18(+0.25%) |
May 13, 2019 | 73.76 | 74.12 | 72.64 | 72.81 | 3,505,879 | -1.80(-2.41%) |
May 10, 2019 | 73.39 | 74.69 | 72.93 | 74.61 | 3,388,616 | +0.97(+1.32%) |
May 09, 2019 | 71.70 | 73.78 | 71.65 | 73.63 | 3,347,120 | +1.61(+2.23%) |
May 08, 2019 | 73.35 | 73.35 | 71.88 | 72.03 | 2,873,040 | -1.36(-1.85%) |
May 07, 2019 | 73.19 | 73.83 | 72.93 | 73.39 | 2,616,523 | -0.46(-0.62%) |
May 06, 2019 | 73.27 | 73.89 | 72.73 | 73.84 | 1,890,743 | -0.28(-0.37%) |
May 03, 2019 | 73.10 | 74.16 | 72.79 | 74.12 | 2,610,359 | +1.12(+1.54%) |
May 02, 2019 | 73.17 | 73.34 | 72.06 | 73.00 | 2,288,304 | +0.03(+0.04%) |
May 01, 2019 | 72.53 | 73.50 | 72.43 | 72.97 | 2,965,687 | +0.59(+0.81%) |
Apr 30, 2019 | 72.86 | 73.13 | 71.95 | 72.38 | 3,090,436 | -0.60(-0.83%) |
Apr 29, 2019 | 72.33 | 73.21 | 71.90 | 72.99 | 2,650,431 | +0.67(+0.93%) |
Apr 26, 2019 | 74.11 | 74.11 | 71.99 | 72.31 | 3,591,701 | +0.21(+0.29%) |
Apr 25, 2019 | 72.10 | 72.97 | 71.91 | 72.11 | 3,393,706 | -0.61(-0.85%) |
Apr 24, 2019 | 72.78 | 73.26 | 72.12 | 72.72 | 2,393,455 | -0.42(-0.57%) |
Apr 23, 2019 | 72.95 | 73.39 | 72.44 | 73.14 | 2,198,628 | +0.03(+0.04%) |
Apr 22, 2019 | 73.15 | 73.25 | 72.40 | 73.11 | 1,928,363 | -0.03(-0.04%) |
Apr 18, 2019 | 72.61 | 73.17 | 71.97 | 73.14 | 2,769,782 | +1.28(+1.78%) |
Apr 17, 2019 | 72.12 | 73.69 | 70.71 | 71.86 | 7,455,524 | -1.63(-2.21%) |
Apr 16, 2019 | 73.39 | 73.65 | 72.91 | 73.49 | 2,856,701 | +0.31(+0.42%) |
Apr 15, 2019 | 73.10 | 73.25 | 72.58 | 73.18 | 2,212,825 | +0.08(+0.11%) |
Apr 12, 2019 | 72.58 | 73.27 | 72.27 | 73.10 | 2,882,618 | +0.70(+0.97%) |
Apr 11, 2019 | 71.55 | 72.40 | 71.24 | 72.39 | 2,556,955 | +0.83(+1.16%) |
Apr 10, 2019 | 70.96 | 71.73 | 70.60 | 71.56 | 2,651,878 | +0.73(+1.04%) |
Apr 09, 2019 | 70.37 | 71.07 | 69.69 | 70.83 | 2,890,833 | +0.19(+0.27%) |
Apr 08, 2019 | 69.56 | 70.65 | 69.19 | 70.64 | 4,069,270 | +0.87(+1.25%) |
Apr 05, 2019 | 69.90 | 70.16 | 69.47 | 69.77 | 3,512,242 | +0.30(+0.43%) |
Apr 04, 2019 | 68.51 | 69.55 | 68.43 | 69.47 | 3,062,426 | +1.04(+1.52%) |
Apr 03, 2019 | 69.24 | 69.44 | 68.13 | 68.43 | 3,103,269 | -0.72(-1.05%) |
Apr 02, 2019 | 69.23 | 69.58 | 68.65 | 69.15 | 3,945,996 | -0.24(-0.34%) |