Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.21 | 74.75 | 73.94 | 74.49 | 2,033,939 | +0.43(+0.58%) |
Jun 27, 2019 | 73.52 | 74.35 | 73.44 | 74.06 | 868,945 | +0.82(+1.12%) |
Jun 26, 2019 | 74.04 | 74.19 | 73.09 | 73.24 | 1,278,115 | -0.58(-0.78%) |
Jun 25, 2019 | 73.92 | 74.17 | 73.61 | 73.81 | 1,141,969 | +0.16(+0.22%) |
Jun 24, 2019 | 73.67 | 74.22 | 73.44 | 73.66 | 1,243,225 | +0.04(+0.05%) |
Jun 21, 2019 | 73.81 | 74.31 | 73.20 | 73.62 | 1,931,776 | -0.69(-0.93%) |
Jun 20, 2019 | 73.96 | 74.38 | 73.52 | 74.31 | 1,051,616 | +0.96(+1.31%) |
Jun 19, 2019 | 73.31 | 73.57 | 72.76 | 73.35 | 1,411,348 | +0.00(+0.00%) |
Jun 18, 2019 | 73.27 | 73.98 | 72.95 | 73.35 | 1,216,159 | +0.35(+0.49%) |
Jun 17, 2019 | 73.51 | 73.96 | 72.74 | 72.99 | 1,398,091 | -0.55(-0.75%) |
Jun 14, 2019 | 72.98 | 73.71 | 72.55 | 73.54 | 1,145,558 | +0.39(+0.54%) |
Jun 13, 2019 | 74.02 | 74.10 | 72.63 | 73.15 | 951,154 | -0.48(-0.65%) |
Jun 12, 2019 | 72.84 | 73.63 | 72.50 | 73.63 | 927,098 | +0.85(+1.17%) |
Jun 11, 2019 | 73.90 | 74.08 | 72.65 | 72.77 | 1,329,160 | -0.78(-1.06%) |
Jun 10, 2019 | 74.14 | 74.32 | 73.38 | 73.55 | 1,326,918 | -0.23(-0.31%) |
Jun 07, 2019 | 73.40 | 74.02 | 73.14 | 73.79 | 831,060 | +0.67(+0.91%) |
Jun 06, 2019 | 72.39 | 73.21 | 72.24 | 73.12 | 1,199,810 | +0.54(+0.74%) |
Jun 05, 2019 | 72.99 | 73.36 | 72.30 | 72.58 | 1,137,781 | +0.11(+0.15%) |
Jun 04, 2019 | 71.15 | 72.55 | 70.88 | 72.47 | 2,016,942 | +1.93(+2.74%) |
Jun 03, 2019 | 69.99 | 70.87 | 69.68 | 70.53 | 1,853,125 | +0.55(+0.78%) |
May 31, 2019 | 68.88 | 70.14 | 68.70 | 69.99 | 1,510,784 | +0.46(+0.67%) |
May 30, 2019 | 69.61 | 69.89 | 68.98 | 69.52 | 1,678,395 | +0.03(+0.04%) |
May 29, 2019 | 69.54 | 69.96 | 68.99 | 69.49 | 1,927,177 | -0.17(-0.24%) |
May 28, 2019 | 70.68 | 71.37 | 69.48 | 69.66 | 1,642,561 | -1.20(-1.69%) |
May 24, 2019 | 71.30 | 71.42 | 70.79 | 70.86 | 949,999 | +0.13(+0.18%) |
May 23, 2019 | 71.03 | 71.16 | 70.29 | 70.73 | 1,380,311 | -0.78(-1.09%) |
May 22, 2019 | 70.80 | 71.86 | 70.62 | 71.51 | 1,444,730 | +0.22(+0.31%) |
May 21, 2019 | 70.46 | 71.34 | 70.22 | 71.29 | 1,368,708 | +1.36(+1.94%) |
May 20, 2019 | 70.09 | 71.00 | 69.79 | 69.93 | 1,086,783 | -0.67(-0.95%) |
May 17, 2019 | 70.34 | 71.30 | 70.24 | 70.60 | 795,971 | -0.28(-0.39%) |
May 16, 2019 | 70.17 | 70.92 | 69.74 | 70.88 | 1,014,247 | +1.15(+1.65%) |
May 15, 2019 | 69.08 | 70.11 | 68.81 | 69.73 | 1,068,048 | +0.70(+1.01%) |
May 14, 2019 | 68.66 | 69.49 | 67.87 | 69.03 | 933,033 | +0.49(+0.72%) |
May 13, 2019 | 68.95 | 69.23 | 68.12 | 68.54 | 832,741 | -1.59(-2.27%) |
May 10, 2019 | 69.33 | 70.42 | 68.98 | 70.12 | 687,473 | +0.43(+0.61%) |
May 09, 2019 | 68.44 | 69.81 | 68.21 | 69.70 | 1,059,196 | +0.79(+1.15%) |
May 08, 2019 | 68.23 | 69.26 | 68.00 | 68.91 | 1,198,464 | +0.59(+0.87%) |
May 07, 2019 | 68.39 | 68.93 | 67.96 | 68.31 | 1,585,921 | -0.54(-0.78%) |
May 06, 2019 | 68.02 | 69.04 | 67.89 | 68.85 | 1,648,983 | -0.32(-0.46%) |
May 03, 2019 | 67.95 | 69.34 | 67.67 | 69.17 | 972,925 | +1.22(+1.79%) |
May 02, 2019 | 67.51 | 68.42 | 67.16 | 67.95 | 1,469,729 | +0.27(+0.40%) |
May 01, 2019 | 68.85 | 69.08 | 67.68 | 67.68 | 1,484,023 | -0.59(-0.86%) |
Apr 30, 2019 | 62.85 | 68.46 | 62.80 | 68.27 | 3,540,500 | +6.14(+9.88%) |
Apr 29, 2019 | 62.10 | 62.48 | 61.88 | 62.13 | 1,654,084 | +0.30(+0.48%) |
Apr 26, 2019 | 61.70 | 62.04 | 61.68 | 61.83 | 772,829 | +0.15(+0.24%) |
Apr 25, 2019 | 61.96 | 62.19 | 61.47 | 61.68 | 973,588 | -0.13(-0.21%) |
Apr 24, 2019 | 61.88 | 62.21 | 61.77 | 61.81 | 608,526 | +0.02(+0.03%) |
Apr 23, 2019 | 60.98 | 62.43 | 60.85 | 61.79 | 877,722 | +1.03(+1.70%) |
Apr 22, 2019 | 60.39 | 60.97 | 60.25 | 60.76 | 946,814 | +0.14(+0.23%) |
Apr 18, 2019 | 60.69 | 60.98 | 60.27 | 60.62 | 1,364,291 | +0.14(+0.23%) |
Apr 17, 2019 | 60.58 | 60.78 | 60.17 | 60.48 | 652,937 | -0.03(-0.05%) |
Apr 16, 2019 | 60.48 | 60.61 | 60.10 | 60.51 | 444,508 | +0.16(+0.26%) |
Apr 15, 2019 | 60.70 | 60.90 | 60.15 | 60.35 | 690,371 | -0.35(-0.58%) |
Apr 12, 2019 | 60.75 | 60.85 | 60.23 | 60.70 | 852,050 | +0.08(+0.14%) |
Apr 11, 2019 | 60.24 | 60.83 | 60.08 | 60.62 | 709,418 | +0.59(+0.97%) |
Apr 10, 2019 | 59.46 | 60.17 | 59.12 | 60.04 | 726,939 | +0.58(+0.97%) |
Apr 09, 2019 | 59.93 | 60.18 | 59.23 | 59.46 | 593,160 | -0.74(-1.23%) |
Apr 08, 2019 | 59.81 | 60.24 | 59.34 | 60.20 | 513,727 | +0.19(+0.31%) |
Apr 05, 2019 | 59.68 | 60.12 | 59.44 | 60.02 | 796,940 | +0.58(+0.97%) |
Apr 04, 2019 | 59.28 | 59.65 | 59.12 | 59.44 | 849,796 | +0.28(+0.47%) |
Apr 03, 2019 | 59.53 | 59.77 | 58.97 | 59.16 | 1,190,489 | +0.04(+0.06%) |
Apr 02, 2019 | 60.25 | 60.35 | 59.08 | 59.12 | 1,069,673 | -1.16(-1.93%) |