Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 83.15 | 85.86 | 83.15 | 85.62 | 1,038,135 | +2.82(+3.41%) |
Jun 27, 2019 | 80.63 | 82.82 | 80.15 | 82.80 | 106,718 | +2.71(+3.39%) |
Jun 26, 2019 | 79.73 | 80.35 | 79.01 | 80.08 | 102,114 | +0.92(+1.16%) |
Jun 25, 2019 | 79.08 | 79.45 | 77.79 | 79.16 | 114,176 | +0.42(+0.54%) |
Jun 24, 2019 | 80.03 | 80.40 | 78.74 | 78.74 | 108,731 | -1.29(-1.61%) |
Jun 21, 2019 | 81.10 | 81.36 | 79.85 | 80.03 | 126,490 | -1.54(-1.89%) |
Jun 20, 2019 | 82.03 | 82.03 | 80.18 | 81.57 | 85,527 | +0.67(+0.82%) |
Jun 19, 2019 | 81.81 | 82.24 | 80.81 | 80.90 | 107,829 | -1.06(-1.29%) |
Jun 18, 2019 | 81.14 | 82.53 | 80.39 | 81.96 | 73,933 | +1.49(+1.85%) |
Jun 17, 2019 | 80.42 | 81.36 | 79.60 | 80.47 | 113,892 | +0.09(+0.12%) |
Jun 14, 2019 | 80.23 | 80.95 | 79.37 | 80.38 | 114,022 | +0.04(+0.05%) |
Jun 13, 2019 | 79.77 | 80.98 | 79.48 | 80.34 | 99,899 | +0.46(+0.58%) |
Jun 12, 2019 | 79.58 | 80.18 | 78.29 | 79.88 | 90,618 | +0.30(+0.38%) |
Jun 11, 2019 | 80.19 | 81.22 | 79.34 | 79.58 | 84,183 | +0.12(+0.15%) |
Jun 10, 2019 | 79.93 | 81.60 | 79.08 | 79.46 | 73,015 | -0.06(-0.07%) |
Jun 07, 2019 | 79.04 | 80.11 | 78.90 | 79.51 | 97,398 | +0.77(+0.98%) |
Jun 06, 2019 | 79.44 | 80.96 | 77.71 | 78.74 | 108,557 | -0.69(-0.87%) |
Jun 05, 2019 | 80.02 | 81.76 | 78.90 | 79.44 | 99,442 | -0.76(-0.95%) |
Jun 04, 2019 | 77.88 | 80.35 | 77.31 | 80.20 | 80,706 | +3.05(+3.95%) |
Jun 03, 2019 | 75.76 | 77.18 | 75.67 | 77.15 | 83,773 | +1.41(+1.86%) |
May 31, 2019 | 75.81 | 78.21 | 75.34 | 75.74 | 90,045 | -1.09(-1.42%) |
May 30, 2019 | 77.95 | 78.55 | 76.41 | 76.83 | 78,364 | -0.90(-1.16%) |
May 29, 2019 | 76.83 | 78.04 | 76.51 | 77.73 | 84,756 | +0.28(+0.36%) |
May 28, 2019 | 76.64 | 78.39 | 75.70 | 77.45 | 100,848 | +1.10(+1.44%) |
May 24, 2019 | 74.89 | 76.53 | 74.56 | 76.35 | 176,681 | +2.15(+2.90%) |
May 23, 2019 | 76.08 | 76.21 | 73.20 | 74.20 | 82,460 | -2.56(-3.34%) |
May 22, 2019 | 76.70 | 77.14 | 76.18 | 76.76 | 70,655 | +0.07(+0.09%) |
May 21, 2019 | 76.18 | 76.87 | 75.38 | 76.70 | 129,635 | +0.75(+0.99%) |
May 20, 2019 | 76.28 | 77.24 | 75.92 | 75.95 | 89,185 | -1.11(-1.44%) |
May 17, 2019 | 77.41 | 78.31 | 76.27 | 77.05 | 145,057 | -0.83(-1.07%) |
May 16, 2019 | 77.58 | 78.74 | 76.99 | 77.88 | 105,819 | +0.78(+1.02%) |
May 15, 2019 | 75.83 | 77.40 | 75.74 | 77.10 | 119,192 | +0.76(+0.99%) |
May 14, 2019 | 76.64 | 76.85 | 75.57 | 76.34 | 93,124 | +0.13(+0.17%) |
May 13, 2019 | 78.88 | 79.27 | 75.92 | 76.21 | 116,393 | -3.79(-4.73%) |
May 10, 2019 | 79.25 | 80.12 | 78.22 | 80.00 | 105,710 | +0.76(+0.97%) |
May 09, 2019 | 79.81 | 80.58 | 78.01 | 79.24 | 189,196 | -1.34(-1.67%) |
May 08, 2019 | 80.00 | 82.86 | 79.16 | 80.58 | 170,449 | +2.13(+2.71%) |
May 07, 2019 | 79.39 | 79.68 | 77.92 | 78.45 | 108,462 | -1.83(-2.28%) |
May 06, 2019 | 78.96 | 80.39 | 78.26 | 80.28 | 143,183 | +0.53(+0.67%) |
May 03, 2019 | 77.74 | 79.96 | 77.28 | 79.75 | 70,438 | +2.38(+3.07%) |
May 02, 2019 | 76.61 | 77.64 | 75.95 | 77.37 | 52,990 | +0.67(+0.88%) |
May 01, 2019 | 79.20 | 80.39 | 76.54 | 76.70 | 179,495 | -2.42(-3.05%) |
Apr 30, 2019 | 78.47 | 79.23 | 77.81 | 79.11 | 123,650 | +0.77(+0.99%) |
Apr 29, 2019 | 78.01 | 78.41 | 77.20 | 78.34 | 41,613 | +0.44(+0.56%) |
Apr 26, 2019 | 76.65 | 77.90 | 75.81 | 77.90 | 87,592 | +1.24(+1.62%) |
Apr 25, 2019 | 78.53 | 78.53 | 75.64 | 76.66 | 70,194 | -2.05(-2.61%) |
Apr 24, 2019 | 78.92 | 79.40 | 78.46 | 78.71 | 61,243 | -0.35(-0.44%) |
Apr 23, 2019 | 78.05 | 79.89 | 77.64 | 79.06 | 62,539 | +0.88(+1.12%) |
Apr 22, 2019 | 78.97 | 80.65 | 77.83 | 78.18 | 42,485 | -0.97(-1.23%) |
Apr 18, 2019 | 79.74 | 81.95 | 78.98 | 79.15 | 59,395 | -0.68(-0.85%) |
Apr 17, 2019 | 79.99 | 79.99 | 78.84 | 79.83 | 60,016 | +0.24(+0.30%) |
Apr 16, 2019 | 79.04 | 79.86 | 79.01 | 79.59 | 72,312 | +0.87(+1.10%) |
Apr 15, 2019 | 79.09 | 79.60 | 78.44 | 78.72 | 51,776 | -0.47(-0.59%) |
Apr 12, 2019 | 77.92 | 79.45 | 76.62 | 79.19 | 66,685 | +0.19(+0.24%) |
Apr 11, 2019 | 79.55 | 79.55 | 78.71 | 79.00 | 64,598 | -0.29(-0.36%) |
Apr 10, 2019 | 79.25 | 80.18 | 78.83 | 79.29 | 165,070 | +0.44(+0.56%) |
Apr 09, 2019 | 79.19 | 79.75 | 78.40 | 78.85 | 76,057 | -0.54(-0.68%) |
Apr 08, 2019 | 78.81 | 79.81 | 78.24 | 79.39 | 54,952 | +0.53(+0.67%) |
Apr 05, 2019 | 79.69 | 80.61 | 78.60 | 78.86 | 119,969 | -0.74(-0.93%) |
Apr 04, 2019 | 79.32 | 79.85 | 78.94 | 79.60 | 82,100 | +0.34(+0.42%) |
Apr 03, 2019 | 78.75 | 79.98 | 78.75 | 79.26 | 135,219 | +0.90(+1.15%) |
Apr 02, 2019 | 78.34 | 79.21 | 77.48 | 78.36 | 73,237 | +0.24(+0.31%) |