Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.07 | 72.11 | 71.52 | 71.82 | 2,754,427 | -0.42(-0.59%) |
Jun 27, 2019 | 72.45 | 72.69 | 72.00 | 72.24 | 625,439 | +0.04(+0.05%) |
Jun 26, 2019 | 72.25 | 72.86 | 72.19 | 72.21 | 709,022 | +0.04(+0.05%) |
Jun 25, 2019 | 73.33 | 73.39 | 72.02 | 72.17 | 972,264 | -1.02(-1.39%) |
Jun 24, 2019 | 73.28 | 73.56 | 73.04 | 73.19 | 644,022 | +0.10(+0.14%) |
Jun 21, 2019 | 73.50 | 73.76 | 72.91 | 73.09 | 2,057,876 | -0.48(-0.65%) |
Jun 20, 2019 | 73.81 | 74.47 | 72.94 | 73.57 | 872,331 | +0.11(+0.15%) |
Jun 19, 2019 | 72.81 | 73.56 | 72.51 | 73.46 | 687,100 | +0.69(+0.95%) |
Jun 18, 2019 | 72.62 | 73.21 | 72.39 | 72.77 | 1,653,147 | +0.80(+1.11%) |
Jun 17, 2019 | 71.96 | 72.36 | 71.92 | 71.96 | 1,054,056 | +0.15(+0.21%) |
Jun 14, 2019 | 71.94 | 72.66 | 71.80 | 71.81 | 712,884 | -0.12(-0.16%) |
Jun 13, 2019 | 72.29 | 72.53 | 71.51 | 71.93 | 912,074 | -0.17(-0.24%) |
Jun 12, 2019 | 71.85 | 72.33 | 71.66 | 72.10 | 1,118,329 | +0.42(+0.59%) |
Jun 11, 2019 | 72.03 | 72.60 | 71.53 | 71.68 | 916,080 | +0.04(+0.05%) |
Jun 10, 2019 | 71.07 | 72.21 | 71.07 | 71.64 | 1,252,136 | +1.09(+1.55%) |
Jun 07, 2019 | 70.65 | 70.86 | 69.88 | 70.55 | 846,097 | +0.52(+0.74%) |
Jun 06, 2019 | 70.08 | 70.55 | 69.62 | 70.03 | 1,061,074 | -0.08(-0.11%) |
Jun 05, 2019 | 70.51 | 70.87 | 69.67 | 70.11 | 1,133,661 | +0.15(+0.22%) |
Jun 04, 2019 | 69.24 | 69.99 | 68.61 | 69.96 | 752,000 | +1.43(+2.09%) |
Jun 03, 2019 | 68.34 | 69.27 | 68.08 | 68.53 | 941,347 | +0.19(+0.27%) |
May 31, 2019 | 68.50 | 68.73 | 67.94 | 68.34 | 1,082,548 | -0.68(-0.98%) |
May 30, 2019 | 68.38 | 69.20 | 68.38 | 69.02 | 677,373 | +0.77(+1.13%) |
May 29, 2019 | 68.69 | 69.04 | 68.04 | 68.26 | 1,040,112 | -0.43(-0.62%) |
May 28, 2019 | 69.50 | 69.59 | 68.51 | 68.68 | 2,259,012 | -0.71(-1.02%) |
May 24, 2019 | 69.43 | 69.93 | 69.30 | 69.39 | 995,376 | +0.31(+0.45%) |
May 23, 2019 | 68.32 | 69.10 | 67.99 | 69.08 | 1,129,027 | +0.06(+0.09%) |
May 22, 2019 | 68.98 | 69.79 | 68.48 | 69.02 | 1,204,123 | -0.42(-0.60%) |
May 21, 2019 | 69.17 | 69.93 | 69.04 | 69.44 | 1,111,802 | +0.39(+0.57%) |
May 20, 2019 | 69.53 | 69.84 | 68.85 | 69.04 | 1,627,036 | -0.79(-1.13%) |
May 17, 2019 | 70.51 | 70.78 | 69.64 | 69.83 | 3,081,245 | -1.13(-1.60%) |
May 16, 2019 | 70.55 | 71.56 | 70.54 | 70.96 | 1,004,716 | +0.34(+0.48%) |
May 15, 2019 | 69.44 | 70.86 | 69.17 | 70.62 | 931,253 | +0.93(+1.33%) |
May 14, 2019 | 69.12 | 70.11 | 68.74 | 69.69 | 1,090,843 | +0.63(+0.92%) |
May 13, 2019 | 69.80 | 70.14 | 68.58 | 69.06 | 1,253,917 | -1.81(-2.56%) |
May 10, 2019 | 69.87 | 71.10 | 69.48 | 70.87 | 1,075,722 | +0.67(+0.95%) |
May 09, 2019 | 69.75 | 70.54 | 69.09 | 70.20 | 1,088,047 | -0.11(-0.15%) |
May 08, 2019 | 70.06 | 70.74 | 69.83 | 70.31 | 961,284 | +0.28(+0.40%) |
May 07, 2019 | 70.20 | 70.78 | 69.53 | 70.03 | 1,690,716 | -0.84(-1.19%) |
May 06, 2019 | 70.16 | 71.05 | 69.72 | 70.87 | 884,562 | -0.21(-0.30%) |
May 03, 2019 | 70.83 | 71.16 | 70.12 | 71.09 | 1,062,853 | +0.71(+1.00%) |
May 02, 2019 | 71.62 | 71.70 | 69.43 | 70.38 | 1,893,877 | -1.16(-1.62%) |
May 01, 2019 | 73.28 | 74.35 | 70.52 | 71.54 | 4,376,554 | -5.08(-6.62%) |
Apr 30, 2019 | 76.04 | 77.27 | 76.04 | 76.62 | 1,673,972 | +0.25(+0.33%) |
Apr 29, 2019 | 76.75 | 76.91 | 75.89 | 76.37 | 862,464 | -0.30(-0.40%) |
Apr 26, 2019 | 76.31 | 76.90 | 76.10 | 76.67 | 929,241 | +0.08(+0.10%) |
Apr 25, 2019 | 77.30 | 77.30 | 76.19 | 76.59 | 899,482 | -0.81(-1.05%) |
Apr 24, 2019 | 77.87 | 78.23 | 77.31 | 77.41 | 806,785 | -0.29(-0.37%) |
Apr 23, 2019 | 76.98 | 77.79 | 76.81 | 77.69 | 1,029,076 | +0.78(+1.01%) |
Apr 22, 2019 | 77.25 | 77.40 | 76.71 | 76.91 | 613,722 | -0.41(-0.53%) |
Apr 18, 2019 | 76.78 | 77.78 | 76.38 | 77.33 | 1,882,766 | +0.30(+0.39%) |
Apr 17, 2019 | 78.76 | 78.98 | 76.69 | 77.02 | 1,367,199 | -1.41(-1.80%) |
Apr 16, 2019 | 79.52 | 79.52 | 78.17 | 78.43 | 1,059,202 | -0.80(-1.00%) |
Apr 15, 2019 | 79.60 | 79.61 | 78.76 | 79.23 | 953,123 | -0.26(-0.33%) |
Apr 12, 2019 | 79.81 | 80.18 | 79.41 | 79.49 | 754,784 | -0.05(-0.07%) |
Apr 11, 2019 | 79.68 | 79.68 | 78.83 | 79.54 | 1,066,245 | +0.19(+0.24%) |
Apr 10, 2019 | 79.07 | 79.60 | 78.68 | 79.35 | 958,851 | +0.51(+0.65%) |
Apr 09, 2019 | 79.32 | 79.83 | 78.68 | 78.85 | 904,036 | -0.78(-0.98%) |
Apr 08, 2019 | 78.79 | 79.70 | 78.46 | 79.62 | 1,011,393 | +0.83(+1.05%) |
Apr 05, 2019 | 79.10 | 79.10 | 78.65 | 78.79 | 739,118 | -0.03(-0.03%) |
Apr 04, 2019 | 79.01 | 79.04 | 78.22 | 78.82 | 964,693 | -0.32(-0.41%) |
Apr 03, 2019 | 79.27 | 79.62 | 78.80 | 79.14 | 1,461,946 | +0.28(+0.35%) |
Apr 02, 2019 | 78.38 | 78.99 | 77.98 | 78.86 | 1,209,996 | +0.33(+0.42%) |