Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.28 | 73.47 | 72.01 | 72.44 | 11,121,600 | -0.69(-0.94%) |
Jun 27, 2019 | 73.01 | 73.97 | 72.25 | 73.13 | 1,773,294 | +1.48(+2.07%) |
Jun 26, 2019 | 71.42 | 71.98 | 70.10 | 71.65 | 2,071,103 | +0.35(+0.49%) |
Jun 25, 2019 | 74.51 | 74.51 | 70.27 | 71.30 | 3,793,897 | -3.01(-4.05%) |
Jun 24, 2019 | 76.12 | 76.12 | 73.55 | 74.31 | 2,206,897 | -1.70(-2.24%) |
Jun 21, 2019 | 77.48 | 77.82 | 75.75 | 76.01 | 1,873,800 | -2.18(-2.79%) |
Jun 20, 2019 | 80.45 | 80.54 | 77.59 | 78.19 | 1,836,015 | -2.16(-2.69%) |
Jun 19, 2019 | 79.87 | 80.46 | 78.51 | 80.35 | 897,189 | +0.13(+0.16%) |
Jun 18, 2019 | 81.68 | 81.90 | 79.44 | 80.22 | 1,096,273 | -0.68(-0.84%) |
Jun 17, 2019 | 80.86 | 81.66 | 80.20 | 80.90 | 937,774 | +0.14(+0.17%) |
Jun 14, 2019 | 79.39 | 81.33 | 78.91 | 80.76 | 1,103,100 | +1.19(+1.50%) |
Jun 13, 2019 | 78.73 | 79.67 | 78.02 | 79.57 | 1,044,370 | +0.91(+1.16%) |
Jun 12, 2019 | 77.00 | 78.88 | 76.60 | 78.66 | 1,062,703 | +2.06(+2.69%) |
Jun 11, 2019 | 78.32 | 78.93 | 76.13 | 76.60 | 1,660,642 | -1.69(-2.16%) |
Jun 10, 2019 | 78.09 | 78.93 | 77.64 | 78.29 | 1,397,943 | +0.33(+0.42%) |
Jun 07, 2019 | 79.27 | 79.42 | 77.87 | 77.96 | 1,287,500 | -0.95(-1.20%) |
Jun 06, 2019 | 77.68 | 79.00 | 77.14 | 78.91 | 1,620,055 | +1.07(+1.37%) |
Jun 05, 2019 | 78.01 | 78.52 | 76.76 | 77.84 | 889,387 | +0.33(+0.43%) |
Jun 04, 2019 | 77.21 | 77.65 | 76.11 | 77.51 | 1,280,819 | +1.12(+1.47%) |
Jun 03, 2019 | 76.50 | 77.61 | 75.56 | 76.39 | 1,428,913 | -0.08(-0.10%) |
May 31, 2019 | 74.82 | 77.02 | 74.55 | 76.47 | 816,000 | +0.91(+1.20%) |
May 30, 2019 | 74.67 | 75.71 | 74.38 | 75.56 | 628,747 | +1.00(+1.34%) |
May 29, 2019 | 74.69 | 75.27 | 73.82 | 74.56 | 1,539,177 | -0.93(-1.23%) |
May 28, 2019 | 74.91 | 76.71 | 74.86 | 75.49 | 1,169,597 | +0.93(+1.25%) |
May 24, 2019 | 74.90 | 75.88 | 74.07 | 74.56 | 1,026,000 | +0.15(+0.20%) |
May 23, 2019 | 75.32 | 75.50 | 73.73 | 74.41 | 1,126,916 | -1.74(-2.28%) |
May 22, 2019 | 76.10 | 77.14 | 75.51 | 76.15 | 1,145,781 | -0.35(-0.46%) |
May 21, 2019 | 76.94 | 78.09 | 75.36 | 76.50 | 2,178,058 | -1.24(-1.60%) |
May 20, 2019 | 79.35 | 79.67 | 77.44 | 77.74 | 1,632,180 | -2.28(-2.85%) |
May 17, 2019 | 80.30 | 81.76 | 79.70 | 80.02 | 1,305,800 | -0.70(-0.87%) |
May 16, 2019 | 78.92 | 81.14 | 78.86 | 80.72 | 1,015,058 | +1.96(+2.49%) |
May 15, 2019 | 78.24 | 79.42 | 77.98 | 78.76 | 1,347,427 | +0.31(+0.40%) |
May 14, 2019 | 76.13 | 78.73 | 76.13 | 78.45 | 995,148 | +2.87(+3.80%) |
May 13, 2019 | 77.14 | 77.50 | 75.42 | 75.58 | 1,370,879 | -3.02(-3.84%) |
May 10, 2019 | 77.99 | 78.99 | 76.58 | 78.60 | 1,414,600 | -0.36(-0.46%) |
May 09, 2019 | 76.41 | 78.17 | 75.45 | 78.96 | 1,487,555 | +2.27(+2.96%) |
May 08, 2019 | 74.26 | 76.97 | 74.26 | 76.69 | 1,573,527 | +2.50(+3.37%) |
May 07, 2019 | 73.24 | 74.40 | 72.65 | 74.19 | 1,465,071 | +1.08(+1.48%) |
May 06, 2019 | 71.25 | 73.47 | 70.98 | 73.11 | 2,065,226 | +0.44(+0.61%) |
May 03, 2019 | 70.91 | 75.60 | 67.50 | 72.67 | 5,042,000 | -2.68(-3.56%) |
May 02, 2019 | 75.36 | 75.45 | 73.62 | 75.35 | 2,344,723 | -0.03(-0.04%) |
May 01, 2019 | 76.28 | 76.48 | 75.31 | 75.38 | 1,206,752 | -0.32(-0.42%) |
Apr 30, 2019 | 76.07 | 76.31 | 75.13 | 75.70 | 922,161 | -0.37(-0.49%) |
Apr 29, 2019 | 77.00 | 77.34 | 75.25 | 76.07 | 1,460,831 | -0.15(-0.20%) |
Apr 26, 2019 | 75.44 | 76.73 | 75.23 | 76.22 | 1,310,600 | +0.77(+1.02%) |
Apr 25, 2019 | 74.92 | 75.65 | 74.38 | 75.45 | 1,334,294 | +0.42(+0.56%) |
Apr 24, 2019 | 73.24 | 75.35 | 73.16 | 75.03 | 2,358,960 | +1.92(+2.63%) |
Apr 23, 2019 | 74.29 | 74.29 | 72.98 | 73.11 | 1,109,547 | -0.64(-0.87%) |
Apr 22, 2019 | 73.10 | 73.85 | 72.69 | 73.75 | 954,491 | +0.34(+0.46%) |
Apr 18, 2019 | 72.93 | 74.34 | 72.48 | 73.41 | 846,000 | +0.52(+0.71%) |
Apr 17, 2019 | 73.84 | 73.91 | 71.87 | 72.89 | 1,107,198 | -0.66(-0.90%) |
Apr 16, 2019 | 73.62 | 74.60 | 73.14 | 73.55 | 1,397,245 | +0.26(+0.35%) |
Apr 15, 2019 | 71.76 | 73.45 | 71.65 | 73.29 | 1,209,775 | +1.79(+2.50%) |
Apr 12, 2019 | 71.73 | 72.04 | 71.22 | 71.50 | 832,700 | +0.28(+0.39%) |
Apr 11, 2019 | 70.76 | 71.42 | 70.76 | 71.22 | 1,066,572 | +0.46(+0.65%) |
Apr 10, 2019 | 70.44 | 70.91 | 70.36 | 70.76 | 647,455 | +0.32(+0.45%) |
Apr 09, 2019 | 70.64 | 71.05 | 70.12 | 70.44 | 1,305,302 | -0.20(-0.28%) |
Apr 08, 2019 | 71.25 | 71.29 | 69.77 | 70.64 | 1,632,512 | -0.83(-1.16%) |
Apr 05, 2019 | 70.99 | 71.77 | 70.82 | 71.47 | 1,567,000 | +0.72(+1.02%) |
Apr 04, 2019 | 71.49 | 71.64 | 70.39 | 70.75 | 2,629,610 | -0.50(-0.70%) |
Apr 03, 2019 | 70.94 | 71.36 | 69.47 | 71.25 | 2,000,942 | +0.67(+0.95%) |
Apr 02, 2019 | 69.92 | 70.77 | 69.45 | 70.58 | 1,473,377 | +0.85(+1.22%) |