Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.19 | 74.73 | 73.93 | 74.47 | 2,034,458 | +0.43(+0.58%) |
Jun 27, 2019 | 73.50 | 74.33 | 73.42 | 74.04 | 869,167 | +0.82(+1.12%) |
Jun 26, 2019 | 74.02 | 74.17 | 73.07 | 73.22 | 1,278,441 | -0.58(-0.78%) |
Jun 25, 2019 | 73.90 | 74.15 | 73.59 | 73.80 | 1,142,260 | +0.16(+0.22%) |
Jun 24, 2019 | 73.66 | 74.21 | 73.42 | 73.64 | 1,243,542 | +0.04(+0.05%) |
Jun 21, 2019 | 73.80 | 74.29 | 73.18 | 73.60 | 1,932,269 | -0.69(-0.93%) |
Jun 20, 2019 | 73.94 | 74.36 | 73.51 | 74.29 | 1,051,884 | +0.96(+1.31%) |
Jun 19, 2019 | 73.29 | 73.55 | 72.74 | 73.33 | 1,411,708 | +0.00(+0.00%) |
Jun 18, 2019 | 73.25 | 73.96 | 72.93 | 73.33 | 1,216,469 | +0.35(+0.49%) |
Jun 17, 2019 | 73.49 | 73.94 | 72.72 | 72.97 | 1,398,448 | -0.55(-0.75%) |
Jun 14, 2019 | 72.97 | 73.69 | 72.54 | 73.52 | 1,145,850 | +0.39(+0.54%) |
Jun 13, 2019 | 74.00 | 74.08 | 72.61 | 73.13 | 951,397 | -0.48(-0.65%) |
Jun 12, 2019 | 72.82 | 73.61 | 72.48 | 73.61 | 927,334 | +0.85(+1.17%) |
Jun 11, 2019 | 73.88 | 74.06 | 72.63 | 72.75 | 1,329,499 | -0.78(-1.06%) |
Jun 10, 2019 | 74.12 | 74.31 | 73.36 | 73.53 | 1,327,256 | -0.23(-0.31%) |
Jun 07, 2019 | 73.38 | 74.00 | 73.12 | 73.77 | 831,272 | +0.67(+0.91%) |
Jun 06, 2019 | 72.37 | 73.19 | 72.22 | 73.10 | 1,200,116 | +0.54(+0.74%) |
Jun 05, 2019 | 72.97 | 73.34 | 72.28 | 72.56 | 1,138,072 | +0.11(+0.15%) |
Jun 04, 2019 | 71.13 | 72.53 | 70.86 | 72.45 | 2,017,456 | +1.93(+2.74%) |
Jun 03, 2019 | 69.97 | 70.85 | 69.66 | 70.52 | 1,853,598 | +0.55(+0.78%) |
May 31, 2019 | 68.86 | 70.13 | 68.69 | 69.97 | 1,511,170 | +0.46(+0.67%) |
May 30, 2019 | 69.60 | 69.87 | 68.96 | 69.50 | 1,678,823 | +0.03(+0.04%) |
May 29, 2019 | 69.52 | 69.94 | 68.97 | 69.48 | 1,927,669 | -0.17(-0.24%) |
May 28, 2019 | 70.66 | 71.35 | 69.47 | 69.64 | 1,642,980 | -1.20(-1.69%) |
May 24, 2019 | 71.28 | 71.40 | 70.78 | 70.84 | 950,241 | +0.13(+0.18%) |
May 23, 2019 | 71.01 | 71.14 | 70.27 | 70.71 | 1,380,663 | -0.78(-1.09%) |
May 22, 2019 | 70.79 | 71.84 | 70.60 | 71.49 | 1,445,099 | +0.22(+0.31%) |
May 21, 2019 | 70.44 | 71.32 | 70.20 | 71.27 | 1,369,057 | +1.36(+1.94%) |
May 20, 2019 | 70.07 | 70.98 | 69.77 | 69.91 | 1,087,060 | -0.67(-0.95%) |
May 17, 2019 | 70.32 | 71.29 | 70.22 | 70.58 | 796,174 | -0.28(-0.39%) |
May 16, 2019 | 70.15 | 70.91 | 69.73 | 70.86 | 1,014,506 | +1.15(+1.65%) |
May 15, 2019 | 69.06 | 70.09 | 68.79 | 69.71 | 1,068,320 | +0.70(+1.01%) |
May 14, 2019 | 68.64 | 69.48 | 67.85 | 69.01 | 933,271 | +0.49(+0.72%) |
May 13, 2019 | 68.93 | 69.22 | 68.10 | 68.52 | 832,953 | -1.59(-2.27%) |
May 10, 2019 | 69.31 | 70.40 | 68.96 | 70.11 | 687,649 | +0.43(+0.61%) |
May 09, 2019 | 68.43 | 69.79 | 68.19 | 69.68 | 1,059,466 | +0.79(+1.15%) |
May 08, 2019 | 68.21 | 69.24 | 67.98 | 68.89 | 1,198,770 | +0.59(+0.87%) |
May 07, 2019 | 68.37 | 68.91 | 67.94 | 68.30 | 1,586,326 | -0.54(-0.78%) |
May 06, 2019 | 68.00 | 69.02 | 67.87 | 68.83 | 1,649,404 | -0.32(-0.46%) |
May 03, 2019 | 67.93 | 69.32 | 67.66 | 69.15 | 973,173 | +1.22(+1.79%) |
May 02, 2019 | 67.50 | 68.40 | 67.14 | 67.93 | 1,470,104 | +0.27(+0.40%) |
May 01, 2019 | 68.83 | 69.07 | 67.66 | 67.66 | 1,484,401 | -0.59(-0.86%) |
Apr 30, 2019 | 62.83 | 68.44 | 62.79 | 68.25 | 3,541,403 | +6.14(+9.88%) |
Apr 29, 2019 | 62.08 | 62.46 | 61.86 | 62.11 | 1,654,506 | +0.30(+0.48%) |
Apr 26, 2019 | 61.68 | 62.03 | 61.66 | 61.81 | 773,026 | +0.15(+0.24%) |
Apr 25, 2019 | 61.94 | 62.17 | 61.45 | 61.66 | 973,837 | -0.13(-0.21%) |
Apr 24, 2019 | 61.86 | 62.20 | 61.76 | 61.79 | 608,682 | +0.02(+0.03%) |
Apr 23, 2019 | 60.97 | 62.42 | 60.83 | 61.78 | 877,946 | +1.03(+1.70%) |
Apr 22, 2019 | 60.37 | 60.96 | 60.23 | 60.74 | 947,055 | +0.14(+0.23%) |
Apr 18, 2019 | 60.67 | 60.97 | 60.25 | 60.61 | 1,364,639 | +0.14(+0.23%) |
Apr 17, 2019 | 60.57 | 60.76 | 60.15 | 60.47 | 653,104 | -0.03(-0.05%) |
Apr 16, 2019 | 60.47 | 60.60 | 60.09 | 60.49 | 444,621 | +0.16(+0.26%) |
Apr 15, 2019 | 60.69 | 60.88 | 60.13 | 60.34 | 690,547 | -0.35(-0.58%) |
Apr 12, 2019 | 60.74 | 60.84 | 60.22 | 60.69 | 852,267 | +0.08(+0.14%) |
Apr 11, 2019 | 60.22 | 60.82 | 60.07 | 60.61 | 709,599 | +0.59(+0.98%) |
Apr 10, 2019 | 59.44 | 60.15 | 59.10 | 60.02 | 727,125 | +0.58(+0.97%) |
Apr 09, 2019 | 59.92 | 60.17 | 59.22 | 59.44 | 593,312 | -0.74(-1.23%) |
Apr 08, 2019 | 59.80 | 60.22 | 59.32 | 60.19 | 513,858 | +0.19(+0.31%) |
Apr 05, 2019 | 59.67 | 60.10 | 59.43 | 60.00 | 797,143 | +0.58(+0.97%) |
Apr 04, 2019 | 59.27 | 59.64 | 59.10 | 59.43 | 850,012 | +0.28(+0.47%) |
Apr 03, 2019 | 59.52 | 59.75 | 58.95 | 59.15 | 1,190,792 | +0.04(+0.06%) |
Apr 02, 2019 | 60.23 | 60.34 | 59.06 | 59.11 | 1,069,946 | -1.16(-1.93%) |