Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.24 | 73.08 | 72.05 | 72.71 | 195,633 | +0.72(+1.01%) |
Jun 27, 2019 | 71.29 | 71.99 | 71.29 | 71.99 | 136,788 | +0.87(+1.22%) |
Jun 26, 2019 | 71.33 | 71.49 | 71.10 | 71.12 | 122,519 | +0.10(+0.13%) |
Jun 25, 2019 | 71.41 | 71.45 | 71.00 | 71.02 | 149,809 | -0.25(-0.35%) |
Jun 24, 2019 | 72.04 | 72.11 | 71.27 | 71.27 | 143,940 | -0.59(-0.82%) |
Jun 21, 2019 | 72.25 | 72.25 | 71.71 | 71.86 | 228,312 | -0.42(-0.59%) |
Jun 20, 2019 | 72.50 | 72.50 | 71.84 | 72.29 | 112,436 | +0.55(+0.76%) |
Jun 19, 2019 | 71.67 | 71.92 | 71.56 | 71.74 | 121,727 | +0.14(+0.20%) |
Jun 18, 2019 | 71.12 | 72.11 | 71.11 | 71.60 | 198,713 | +0.90(+1.28%) |
Jun 17, 2019 | 70.91 | 71.08 | 70.63 | 70.70 | 104,819 | -0.10(-0.14%) |
Jun 14, 2019 | 71.16 | 71.16 | 70.65 | 70.80 | 94,720 | -0.45(-0.63%) |
Jun 13, 2019 | 70.97 | 71.30 | 70.85 | 71.25 | 112,387 | +0.59(+0.84%) |
Jun 12, 2019 | 70.83 | 70.88 | 70.46 | 70.65 | 143,790 | -0.20(-0.29%) |
Jun 11, 2019 | 71.25 | 71.54 | 70.72 | 70.86 | 153,185 | +0.17(+0.24%) |
Jun 10, 2019 | 70.66 | 71.20 | 70.58 | 70.68 | 466,309 | +0.35(+0.50%) |
Jun 07, 2019 | 70.25 | 70.64 | 70.02 | 70.33 | 166,091 | +0.35(+0.51%) |
Jun 06, 2019 | 69.93 | 70.13 | 69.33 | 69.98 | 259,245 | +0.07(+0.10%) |
Jun 05, 2019 | 70.10 | 70.14 | 69.02 | 69.91 | 786,908 | +0.05(+0.08%) |
Jun 04, 2019 | 68.71 | 69.88 | 68.71 | 69.86 | 325,184 | +1.82(+2.67%) |
Jun 03, 2019 | 67.34 | 68.28 | 67.30 | 68.04 | 472,748 | +0.64(+0.96%) |
May 31, 2019 | 67.56 | 67.75 | 66.96 | 67.40 | 349,805 | -0.91(-1.33%) |
May 30, 2019 | 68.85 | 69.25 | 67.99 | 68.30 | 578,128 | -0.37(-0.54%) |
May 29, 2019 | 68.60 | 68.83 | 68.12 | 68.67 | 188,833 | -0.30(-0.43%) |
May 28, 2019 | 69.91 | 69.92 | 68.97 | 68.97 | 134,736 | -0.83(-1.18%) |
May 24, 2019 | 69.75 | 69.90 | 69.46 | 69.80 | 124,238 | +0.38(+0.55%) |
May 23, 2019 | 70.03 | 70.17 | 69.04 | 69.42 | 143,680 | -1.28(-1.82%) |
May 22, 2019 | 71.26 | 71.33 | 70.58 | 70.70 | 95,766 | -0.82(-1.14%) |
May 21, 2019 | 70.96 | 71.64 | 70.96 | 71.52 | 138,767 | +0.95(+1.34%) |
May 20, 2019 | 70.57 | 70.95 | 70.41 | 70.57 | 130,469 | -0.49(-0.69%) |
May 17, 2019 | 71.45 | 72.03 | 71.01 | 71.06 | 116,087 | -0.97(-1.35%) |
May 16, 2019 | 71.84 | 72.43 | 71.84 | 72.03 | 118,590 | +0.34(+0.47%) |
May 15, 2019 | 71.05 | 71.79 | 70.90 | 71.69 | 171,961 | +0.13(+0.18%) |
May 14, 2019 | 70.96 | 71.87 | 70.85 | 71.56 | 254,924 | +0.81(+1.14%) |
May 13, 2019 | 71.69 | 71.69 | 70.50 | 70.76 | 191,188 | -2.20(-3.02%) |
May 10, 2019 | 72.49 | 73.17 | 71.65 | 72.96 | 158,161 | +0.24(+0.33%) |
May 09, 2019 | 72.29 | 72.88 | 71.74 | 72.72 | 133,758 | -0.14(-0.19%) |
May 08, 2019 | 73.11 | 73.59 | 72.84 | 72.86 | 151,614 | -0.40(-0.55%) |
May 07, 2019 | 74.00 | 74.18 | 72.81 | 73.26 | 166,428 | -1.48(-1.97%) |
May 06, 2019 | 73.72 | 74.88 | 73.69 | 74.74 | 154,498 | -0.21(-0.28%) |
May 03, 2019 | 74.07 | 74.96 | 74.06 | 74.95 | 133,710 | +1.19(+1.62%) |
May 02, 2019 | 73.70 | 74.19 | 73.22 | 73.75 | 173,087 | -0.09(-0.12%) |
May 01, 2019 | 74.81 | 74.82 | 73.82 | 73.84 | 174,858 | -0.75(-1.00%) |
Apr 30, 2019 | 74.71 | 74.71 | 73.88 | 74.59 | 153,722 | -0.15(-0.20%) |
Apr 29, 2019 | 74.65 | 74.94 | 74.63 | 74.74 | 223,796 | +0.14(+0.18%) |
Apr 26, 2019 | 73.92 | 74.62 | 73.85 | 74.60 | 87,671 | +0.70(+0.95%) |
Apr 25, 2019 | 74.69 | 74.69 | 73.57 | 73.91 | 205,019 | -1.05(-1.40%) |
Apr 24, 2019 | 74.80 | 75.21 | 74.74 | 74.95 | 290,889 | +0.22(+0.29%) |
Apr 23, 2019 | 74.00 | 74.90 | 73.96 | 74.74 | 169,917 | +0.86(+1.17%) |
Apr 22, 2019 | 74.16 | 74.16 | 73.64 | 73.87 | 139,353 | -0.41(-0.56%) |
Apr 18, 2019 | 74.29 | 74.51 | 73.98 | 74.29 | 225,126 | +0.05(+0.06%) |
Apr 17, 2019 | 74.83 | 74.86 | 74.15 | 74.24 | 119,673 | -0.32(-0.43%) |
Apr 16, 2019 | 74.39 | 74.59 | 74.12 | 74.56 | 396,423 | +0.39(+0.53%) |
Apr 15, 2019 | 74.43 | 74.63 | 74.04 | 74.17 | 137,272 | -0.24(-0.32%) |
Apr 12, 2019 | 74.11 | 74.52 | 73.95 | 74.41 | 134,371 | +0.68(+0.92%) |
Apr 11, 2019 | 73.55 | 73.83 | 73.32 | 73.72 | 139,750 | +0.25(+0.34%) |
Apr 10, 2019 | 72.89 | 73.52 | 72.83 | 73.47 | 137,113 | +0.75(+1.03%) |
Apr 09, 2019 | 73.48 | 73.69 | 72.61 | 72.73 | 223,379 | -1.02(-1.39%) |
Apr 08, 2019 | 73.57 | 73.82 | 73.44 | 73.75 | 138,362 | -0.02(-0.02%) |
Apr 05, 2019 | 73.33 | 73.81 | 73.23 | 73.77 | 340,553 | +0.62(+0.84%) |
Apr 04, 2019 | 72.57 | 73.19 | 72.57 | 73.15 | 153,304 | +0.67(+0.93%) |
Apr 03, 2019 | 72.60 | 72.87 | 72.29 | 72.48 | 247,231 | +0.38(+0.52%) |
Apr 02, 2019 | 72.46 | 72.46 | 71.84 | 72.10 | 247,672 | -0.36(-0.49%) |