Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.96 | 76.64 | 74.25 | 76.30 | 688,684 | +1.85(+2.48%) |
Jun 27, 2019 | 73.08 | 74.47 | 72.61 | 74.46 | 247,681 | +1.53(+2.09%) |
Jun 26, 2019 | 72.99 | 73.96 | 72.62 | 72.93 | 257,813 | +0.30(+0.41%) |
Jun 25, 2019 | 73.63 | 74.21 | 72.42 | 72.63 | 333,637 | -0.67(-0.91%) |
Jun 24, 2019 | 72.66 | 74.41 | 72.44 | 73.30 | 355,944 | +0.80(+1.10%) |
Jun 21, 2019 | 72.99 | 73.29 | 72.29 | 72.51 | 767,640 | -0.71(-0.97%) |
Jun 20, 2019 | 71.84 | 73.57 | 71.84 | 73.22 | 431,289 | +1.42(+1.98%) |
Jun 19, 2019 | 71.56 | 71.88 | 70.65 | 71.80 | 288,209 | +0.49(+0.68%) |
Jun 18, 2019 | 70.07 | 72.42 | 69.94 | 71.31 | 490,740 | +1.71(+2.46%) |
Jun 17, 2019 | 69.40 | 70.04 | 68.56 | 69.60 | 345,768 | +0.42(+0.60%) |
Jun 14, 2019 | 70.73 | 70.88 | 69.12 | 69.18 | 296,062 | -1.31(-1.86%) |
Jun 13, 2019 | 71.00 | 71.26 | 69.92 | 70.50 | 256,710 | -0.14(-0.19%) |
Jun 12, 2019 | 70.78 | 70.87 | 70.01 | 70.63 | 285,545 | +0.45(+0.64%) |
Jun 11, 2019 | 70.84 | 71.45 | 69.95 | 70.18 | 321,650 | -0.57(-0.81%) |
Jun 10, 2019 | 71.69 | 72.32 | 70.18 | 70.76 | 265,239 | -0.81(-1.13%) |
Jun 07, 2019 | 70.75 | 72.50 | 70.75 | 71.56 | 230,487 | +1.20(+1.71%) |
Jun 06, 2019 | 72.37 | 72.86 | 69.84 | 70.36 | 491,880 | -1.83(-2.53%) |
Jun 05, 2019 | 69.32 | 72.30 | 68.76 | 72.19 | 640,381 | +3.24(+4.71%) |
Jun 04, 2019 | 67.37 | 69.05 | 67.06 | 68.94 | 485,405 | +2.12(+3.17%) |
Jun 03, 2019 | 65.74 | 67.09 | 65.61 | 66.82 | 358,785 | +1.23(+1.88%) |
May 31, 2019 | 64.36 | 65.69 | 63.95 | 65.59 | 263,738 | +0.40(+0.61%) |
May 30, 2019 | 64.71 | 66.05 | 64.71 | 65.19 | 233,656 | +0.53(+0.83%) |
May 29, 2019 | 64.60 | 64.86 | 63.99 | 64.66 | 193,179 | -0.37(-0.57%) |
May 28, 2019 | 65.25 | 66.14 | 64.13 | 65.03 | 280,719 | +0.00(+0.00%) |
May 24, 2019 | 64.15 | 65.23 | 64.08 | 65.03 | 266,929 | +1.21(+1.90%) |
May 23, 2019 | 65.97 | 66.25 | 63.47 | 63.81 | 482,536 | -2.28(-3.45%) |
May 22, 2019 | 66.00 | 66.43 | 65.52 | 66.10 | 161,528 | -0.23(-0.35%) |
May 21, 2019 | 65.89 | 67.10 | 65.89 | 66.33 | 228,107 | +0.78(+1.19%) |
May 20, 2019 | 64.26 | 65.60 | 64.14 | 65.55 | 239,901 | +1.18(+1.83%) |
May 17, 2019 | 64.94 | 65.56 | 64.36 | 64.38 | 151,222 | -0.92(-1.41%) |
May 16, 2019 | 64.88 | 66.06 | 64.64 | 65.30 | 169,975 | +0.36(+0.55%) |
May 15, 2019 | 63.92 | 65.03 | 63.90 | 64.94 | 265,566 | +0.49(+0.75%) |
May 14, 2019 | 64.07 | 64.81 | 63.80 | 64.45 | 130,869 | +0.63(+0.99%) |
May 13, 2019 | 64.41 | 64.66 | 63.47 | 63.82 | 210,895 | -1.77(-2.70%) |
May 10, 2019 | 65.02 | 65.61 | 63.99 | 65.60 | 199,235 | +0.32(+0.49%) |
May 09, 2019 | 65.05 | 65.61 | 64.35 | 65.28 | 193,905 | -0.18(-0.28%) |
May 08, 2019 | 65.12 | 66.03 | 64.73 | 65.46 | 283,015 | +0.14(+0.21%) |
May 07, 2019 | 65.11 | 65.38 | 64.51 | 65.32 | 354,676 | -0.52(-0.79%) |
May 06, 2019 | 65.34 | 66.04 | 64.80 | 65.85 | 382,822 | -0.11(-0.16%) |
May 03, 2019 | 65.74 | 66.80 | 65.68 | 65.95 | 334,707 | +0.45(+0.68%) |
May 02, 2019 | 63.07 | 67.12 | 61.06 | 65.51 | 571,655 | +3.82(+6.19%) |
May 01, 2019 | 63.00 | 63.32 | 61.29 | 61.69 | 546,322 | -1.04(-1.65%) |
Apr 30, 2019 | 62.26 | 62.84 | 61.85 | 62.73 | 286,875 | +0.59(+0.95%) |
Apr 29, 2019 | 62.31 | 62.46 | 61.84 | 62.14 | 232,387 | -0.08(-0.12%) |
Apr 26, 2019 | 61.89 | 62.31 | 61.67 | 62.21 | 264,856 | +0.40(+0.64%) |
Apr 25, 2019 | 62.40 | 62.69 | 61.69 | 61.82 | 385,843 | -0.98(-1.56%) |
Apr 24, 2019 | 61.80 | 62.85 | 61.67 | 62.79 | 315,705 | +1.04(+1.68%) |
Apr 23, 2019 | 61.24 | 61.98 | 60.74 | 61.76 | 343,450 | +0.71(+1.16%) |
Apr 22, 2019 | 60.92 | 61.13 | 60.52 | 61.05 | 262,091 | -0.24(-0.40%) |
Apr 18, 2019 | 60.34 | 61.64 | 60.18 | 61.29 | 316,857 | +0.76(+1.25%) |
Apr 17, 2019 | 60.92 | 61.28 | 60.04 | 60.54 | 349,095 | -0.07(-0.11%) |
Apr 16, 2019 | 59.56 | 60.61 | 59.36 | 60.60 | 704,920 | +1.42(+2.39%) |
Apr 15, 2019 | 59.30 | 60.03 | 58.93 | 59.19 | 177,922 | +0.14(+0.23%) |
Apr 12, 2019 | 59.49 | 60.02 | 58.62 | 59.05 | 235,244 | +0.08(+0.13%) |
Apr 11, 2019 | 59.43 | 59.75 | 58.84 | 58.98 | 193,010 | -0.46(-0.77%) |
Apr 10, 2019 | 58.04 | 59.71 | 57.88 | 59.43 | 368,567 | +1.50(+2.59%) |
Apr 09, 2019 | 57.93 | 58.39 | 57.70 | 57.93 | 214,980 | -0.29(-0.50%) |
Apr 08, 2019 | 58.30 | 58.73 | 57.71 | 58.22 | 128,313 | -0.27(-0.46%) |
Apr 05, 2019 | 57.78 | 58.51 | 57.51 | 58.49 | 241,435 | +0.92(+1.60%) |
Apr 04, 2019 | 58.22 | 58.43 | 57.43 | 57.57 | 182,469 | -0.54(-0.93%) |
Apr 03, 2019 | 58.16 | 58.86 | 57.88 | 58.11 | 206,819 | +0.44(+0.76%) |
Apr 02, 2019 | 58.36 | 58.87 | 57.31 | 57.68 | 163,150 | -0.54(-0.93%) |