Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.62 | 79.25 | 76.90 | 77.13 | 340,723 | -0.10(-0.13%) |
Jun 27, 2019 | 76.52 | 77.33 | 75.94 | 77.23 | 136,688 | +1.24(+1.64%) |
Jun 26, 2019 | 74.70 | 76.20 | 74.58 | 75.99 | 190,402 | +1.67(+2.25%) |
Jun 25, 2019 | 75.90 | 76.99 | 74.12 | 74.32 | 241,928 | -1.54(-2.03%) |
Jun 24, 2019 | 77.29 | 77.29 | 75.78 | 75.86 | 129,387 | -1.67(-2.16%) |
Jun 21, 2019 | 77.76 | 78.25 | 76.89 | 77.53 | 294,749 | -0.75(-0.95%) |
Jun 20, 2019 | 78.31 | 79.69 | 77.35 | 78.28 | 153,103 | +0.75(+0.96%) |
Jun 19, 2019 | 77.48 | 78.94 | 76.34 | 77.53 | 189,577 | -0.54(-0.69%) |
Jun 18, 2019 | 76.38 | 78.76 | 76.15 | 78.07 | 154,593 | +2.06(+2.71%) |
Jun 17, 2019 | 77.09 | 77.09 | 75.68 | 76.02 | 203,613 | -0.95(-1.24%) |
Jun 14, 2019 | 77.28 | 78.98 | 76.05 | 76.97 | 158,109 | -0.56(-0.72%) |
Jun 13, 2019 | 75.66 | 78.14 | 75.66 | 77.52 | 108,665 | +2.27(+3.02%) |
Jun 12, 2019 | 77.82 | 77.82 | 75.01 | 75.25 | 148,874 | -2.35(-3.03%) |
Jun 11, 2019 | 79.57 | 80.13 | 77.32 | 77.60 | 202,291 | -1.31(-1.66%) |
Jun 10, 2019 | 75.76 | 79.09 | 75.73 | 78.91 | 222,346 | +3.72(+4.95%) |
Jun 07, 2019 | 74.31 | 75.98 | 74.11 | 75.19 | 130,105 | +1.12(+1.52%) |
Jun 06, 2019 | 74.35 | 74.50 | 72.94 | 74.07 | 147,961 | -0.71(-0.95%) |
Jun 05, 2019 | 75.43 | 75.43 | 72.89 | 74.78 | 140,924 | -0.60(-0.79%) |
Jun 04, 2019 | 73.57 | 75.44 | 73.57 | 75.38 | 223,821 | +3.30(+4.58%) |
Jun 03, 2019 | 70.41 | 73.28 | 70.41 | 72.08 | 211,731 | +1.58(+2.24%) |
May 31, 2019 | 72.58 | 73.03 | 70.18 | 70.49 | 192,202 | -3.50(-4.74%) |
May 30, 2019 | 74.49 | 75.67 | 73.56 | 74.00 | 117,273 | -0.34(-0.46%) |
May 29, 2019 | 73.13 | 75.26 | 73.13 | 74.34 | 155,830 | +0.60(+0.81%) |
May 28, 2019 | 76.30 | 76.88 | 73.55 | 73.74 | 225,914 | -2.11(-2.78%) |
May 24, 2019 | 75.61 | 76.89 | 75.09 | 75.85 | 110,384 | +1.39(+1.86%) |
May 23, 2019 | 74.15 | 75.72 | 72.94 | 74.47 | 185,395 | -0.02(-0.02%) |
May 22, 2019 | 75.84 | 76.24 | 73.65 | 74.48 | 165,561 | -1.81(-2.37%) |
May 21, 2019 | 73.71 | 76.98 | 73.71 | 76.30 | 229,397 | +2.83(+3.86%) |
May 20, 2019 | 73.00 | 74.67 | 72.70 | 73.46 | 211,939 | -0.34(-0.46%) |
May 17, 2019 | 75.14 | 75.68 | 73.75 | 73.80 | 220,063 | -2.09(-2.76%) |
May 16, 2019 | 77.80 | 78.18 | 75.61 | 75.90 | 188,896 | -1.74(-2.24%) |
May 15, 2019 | 75.63 | 78.03 | 74.69 | 77.63 | 160,867 | +0.97(+1.26%) |
May 14, 2019 | 74.99 | 76.76 | 74.35 | 76.66 | 163,378 | +2.07(+2.77%) |
May 13, 2019 | 75.84 | 76.33 | 74.33 | 74.59 | 244,731 | -2.85(-3.68%) |
May 10, 2019 | 76.35 | 77.47 | 75.22 | 77.44 | 309,052 | +0.55(+0.72%) |
May 09, 2019 | 78.64 | 78.83 | 75.55 | 76.89 | 329,710 | -2.59(-3.26%) |
May 08, 2019 | 79.19 | 80.31 | 76.92 | 79.49 | 389,176 | -0.20(-0.26%) |
May 07, 2019 | 75.71 | 83.17 | 74.45 | 79.69 | 568,216 | +3.04(+3.96%) |
May 06, 2019 | 75.57 | 76.65 | 74.99 | 76.65 | 377,910 | -0.61(-0.79%) |
May 03, 2019 | 75.80 | 77.54 | 75.63 | 77.27 | 229,585 | +2.18(+2.90%) |
May 02, 2019 | 74.43 | 75.98 | 73.84 | 75.09 | 176,615 | +0.46(+0.62%) |
May 01, 2019 | 75.21 | 75.82 | 74.47 | 74.63 | 371,358 | -0.10(-0.14%) |
Apr 30, 2019 | 76.15 | 76.15 | 74.30 | 74.73 | 194,882 | -1.70(-2.23%) |
Apr 29, 2019 | 76.72 | 77.69 | 75.90 | 76.43 | 130,549 | -0.33(-0.43%) |
Apr 26, 2019 | 74.39 | 76.86 | 74.01 | 76.76 | 156,936 | +2.64(+3.56%) |
Apr 25, 2019 | 77.47 | 77.47 | 73.68 | 74.13 | 226,532 | -3.91(-5.01%) |
Apr 24, 2019 | 77.90 | 78.57 | 76.54 | 78.04 | 156,931 | +0.06(+0.08%) |
Apr 23, 2019 | 77.34 | 78.22 | 76.48 | 77.98 | 221,991 | +0.86(+1.11%) |
Apr 22, 2019 | 78.98 | 79.00 | 76.92 | 77.12 | 149,807 | -2.11(-2.66%) |
Apr 18, 2019 | 78.88 | 79.72 | 77.84 | 79.23 | 170,455 | +0.09(+0.12%) |
Apr 17, 2019 | 77.98 | 79.18 | 77.34 | 79.14 | 249,058 | +1.63(+2.11%) |
Apr 16, 2019 | 77.09 | 77.61 | 76.15 | 77.50 | 239,202 | +0.65(+0.84%) |
Apr 15, 2019 | 76.43 | 77.00 | 75.67 | 76.86 | 221,119 | +0.26(+0.34%) |
Apr 12, 2019 | 75.28 | 76.90 | 74.77 | 76.59 | 253,331 | +1.98(+2.66%) |
Apr 11, 2019 | 73.79 | 74.76 | 73.39 | 74.61 | 110,453 | +0.76(+1.03%) |
Apr 10, 2019 | 72.06 | 74.14 | 71.46 | 73.85 | 207,242 | +2.00(+2.78%) |
Apr 09, 2019 | 71.78 | 72.48 | 71.11 | 71.86 | 341,180 | -0.48(-0.66%) |
Apr 08, 2019 | 70.26 | 72.63 | 69.91 | 72.33 | 188,716 | +1.62(+2.29%) |
Apr 05, 2019 | 69.75 | 70.77 | 69.55 | 70.72 | 185,854 | +1.06(+1.53%) |
Apr 04, 2019 | 67.75 | 70.06 | 67.57 | 69.65 | 104,775 | +1.85(+2.72%) |
Apr 03, 2019 | 65.43 | 68.53 | 65.43 | 67.81 | 216,559 | +3.30(+5.12%) |
Apr 02, 2019 | 65.99 | 65.99 | 64.30 | 64.51 | 181,776 | -1.52(-2.31%) |