Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.24 | 75.95 | 75.18 | 75.89 | 851,197 | +0.77(+1.03%) |
Jun 27, 2019 | 74.93 | 75.28 | 74.74 | 75.12 | 430,583 | +0.54(+0.73%) |
Jun 26, 2019 | 74.97 | 75.17 | 74.42 | 74.58 | 588,648 | -0.44(-0.58%) |
Jun 25, 2019 | 75.76 | 75.84 | 74.51 | 75.01 | 850,009 | -0.71(-0.93%) |
Jun 24, 2019 | 76.28 | 76.61 | 75.58 | 75.72 | 1,006,389 | -0.60(-0.78%) |
Jun 21, 2019 | 76.04 | 76.70 | 75.87 | 76.32 | 849,491 | -0.09(-0.12%) |
Jun 20, 2019 | 76.39 | 76.58 | 75.87 | 76.41 | 619,582 | +0.75(+0.99%) |
Jun 19, 2019 | 75.52 | 75.78 | 74.93 | 75.66 | 505,584 | +0.42(+0.56%) |
Jun 18, 2019 | 74.97 | 75.76 | 74.91 | 75.24 | 775,486 | +0.75(+1.00%) |
Jun 17, 2019 | 74.86 | 75.26 | 74.47 | 74.49 | 787,397 | -0.53(-0.70%) |
Jun 14, 2019 | 74.69 | 75.22 | 74.51 | 75.02 | 806,718 | +0.11(+0.15%) |
Jun 13, 2019 | 75.15 | 75.21 | 74.45 | 74.91 | 571,205 | -0.17(-0.23%) |
Jun 12, 2019 | 74.36 | 75.41 | 74.27 | 75.08 | 622,056 | +0.62(+0.84%) |
Jun 11, 2019 | 74.69 | 74.85 | 73.97 | 74.45 | 927,479 | +0.25(+0.34%) |
Jun 10, 2019 | 75.08 | 75.20 | 73.99 | 74.20 | 1,785,438 | -0.66(-0.89%) |
Jun 07, 2019 | 75.12 | 75.58 | 74.76 | 74.86 | 1,458,794 | +0.27(+0.36%) |
Jun 06, 2019 | 74.83 | 75.02 | 74.36 | 74.59 | 1,053,082 | +0.48(+0.64%) |
Jun 05, 2019 | 73.77 | 74.55 | 73.05 | 74.12 | 828,059 | +0.70(+0.95%) |
Jun 04, 2019 | 73.20 | 73.48 | 72.41 | 73.42 | 1,369,691 | +0.66(+0.90%) |
Jun 03, 2019 | 72.16 | 73.21 | 72.02 | 72.76 | 984,402 | +0.81(+1.13%) |
May 31, 2019 | 72.04 | 72.50 | 71.53 | 71.95 | 1,235,259 | -0.65(-0.89%) |
May 30, 2019 | 72.54 | 72.99 | 72.10 | 72.60 | 1,143,363 | +0.06(+0.08%) |
May 29, 2019 | 73.47 | 73.63 | 72.52 | 72.54 | 1,105,205 | -1.45(-1.96%) |
May 28, 2019 | 74.90 | 75.37 | 73.99 | 73.99 | 784,302 | -0.31(-0.42%) |
May 24, 2019 | 74.54 | 74.94 | 73.81 | 74.30 | 693,725 | +0.14(+0.19%) |
May 23, 2019 | 74.78 | 74.85 | 73.65 | 74.16 | 1,033,897 | -1.38(-1.83%) |
May 22, 2019 | 75.98 | 76.14 | 75.24 | 75.55 | 736,814 | -0.57(-0.75%) |
May 21, 2019 | 76.46 | 76.50 | 75.70 | 76.11 | 1,309,796 | +0.41(+0.55%) |
May 20, 2019 | 75.65 | 75.88 | 75.05 | 75.70 | 708,809 | -0.54(-0.71%) |
May 17, 2019 | 76.14 | 77.22 | 75.91 | 76.24 | 862,292 | -0.56(-0.73%) |
May 16, 2019 | 75.60 | 77.05 | 75.50 | 76.80 | 645,690 | +1.44(+1.91%) |
May 15, 2019 | 74.56 | 75.64 | 74.36 | 75.37 | 563,821 | +0.39(+0.52%) |
May 14, 2019 | 74.79 | 75.39 | 74.61 | 74.98 | 601,531 | +0.63(+0.85%) |
May 13, 2019 | 73.86 | 74.51 | 73.71 | 74.34 | 1,012,633 | -0.71(-0.94%) |
May 10, 2019 | 75.48 | 75.61 | 73.84 | 75.05 | 896,893 | -0.40(-0.53%) |
May 09, 2019 | 74.71 | 75.96 | 74.71 | 75.45 | 1,024,791 | +0.08(+0.11%) |
May 08, 2019 | 74.55 | 75.78 | 74.53 | 75.37 | 909,267 | +0.67(+0.89%) |
May 07, 2019 | 74.85 | 74.95 | 74.08 | 74.70 | 1,067,715 | -0.77(-1.02%) |
May 06, 2019 | 74.98 | 75.54 | 74.51 | 75.47 | 797,250 | -0.33(-0.44%) |
May 03, 2019 | 75.40 | 76.03 | 75.32 | 75.80 | 610,488 | +0.93(+1.24%) |
May 02, 2019 | 74.72 | 75.35 | 74.46 | 74.88 | 782,352 | +0.15(+0.21%) |
May 01, 2019 | 75.46 | 75.54 | 74.65 | 74.72 | 1,168,919 | -0.63(-0.83%) |
Apr 30, 2019 | 74.58 | 75.57 | 73.64 | 75.35 | 2,008,583 | -0.92(-1.20%) |
Apr 29, 2019 | 76.67 | 76.74 | 76.07 | 76.27 | 1,013,755 | -0.58(-0.75%) |
Apr 26, 2019 | 76.19 | 76.85 | 75.98 | 76.84 | 643,487 | +0.54(+0.71%) |
Apr 25, 2019 | 75.56 | 76.42 | 75.27 | 76.30 | 1,036,834 | +0.37(+0.48%) |
Apr 24, 2019 | 76.10 | 76.60 | 75.76 | 75.93 | 977,555 | -0.58(-0.76%) |
Apr 23, 2019 | 75.95 | 76.66 | 75.67 | 76.52 | 941,804 | +0.31(+0.40%) |
Apr 22, 2019 | 75.97 | 76.28 | 75.46 | 76.21 | 886,125 | +0.15(+0.20%) |
Apr 18, 2019 | 75.80 | 76.44 | 75.59 | 76.06 | 1,033,446 | +0.41(+0.55%) |
Apr 17, 2019 | 75.63 | 76.05 | 75.38 | 75.64 | 1,578,074 | +0.81(+1.09%) |
Apr 16, 2019 | 74.77 | 75.37 | 74.49 | 74.83 | 1,043,666 | +0.29(+0.39%) |
Apr 15, 2019 | 74.46 | 74.65 | 73.99 | 74.54 | 1,139,907 | +0.23(+0.31%) |
Apr 12, 2019 | 73.50 | 74.39 | 73.38 | 74.31 | 1,619,800 | +0.96(+1.31%) |
Apr 11, 2019 | 73.39 | 73.48 | 73.01 | 73.35 | 1,390,042 | +0.02(+0.02%) |
Apr 10, 2019 | 73.51 | 73.73 | 73.24 | 73.34 | 3,236,539 | -0.01(-0.01%) |
Apr 09, 2019 | 73.51 | 73.52 | 72.93 | 73.34 | 1,095,645 | -0.61(-0.82%) |
Apr 08, 2019 | 73.26 | 73.96 | 72.95 | 73.95 | 1,093,609 | +0.76(+1.04%) |
Apr 05, 2019 | 73.47 | 73.88 | 73.00 | 73.19 | 881,255 | -0.33(-0.45%) |
Apr 04, 2019 | 73.43 | 73.58 | 72.76 | 73.52 | 2,467,548 | +0.28(+0.39%) |
Apr 03, 2019 | 73.36 | 73.73 | 72.84 | 73.24 | 3,445,618 | -0.13(-0.18%) |
Apr 02, 2019 | 73.72 | 73.72 | 72.99 | 73.37 | 889,428 | -0.27(-0.36%) |