Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 72.02 | 72.55 | 71.57 | 71.82 | 4,761,735 | -0.25(-0.35%) |
Jun 27, 2019 | 71.68 | 72.21 | 71.44 | 72.07 | 3,350,186 | +0.46(+0.65%) |
Jun 26, 2019 | 73.12 | 73.21 | 71.57 | 71.61 | 4,222,826 | -1.74(-2.37%) |
Jun 25, 2019 | 73.18 | 73.80 | 73.07 | 73.35 | 4,910,678 | +0.17(+0.23%) |
Jun 24, 2019 | 72.94 | 73.36 | 72.62 | 73.18 | 4,061,487 | +0.31(+0.42%) |
Jun 21, 2019 | 72.14 | 72.93 | 71.60 | 72.87 | 8,437,595 | +0.77(+1.07%) |
Jun 20, 2019 | 71.74 | 72.30 | 71.36 | 72.10 | 2,983,499 | +0.76(+1.06%) |
Jun 19, 2019 | 70.73 | 71.72 | 70.55 | 71.34 | 3,296,758 | +0.33(+0.47%) |
Jun 18, 2019 | 71.92 | 72.03 | 70.25 | 71.01 | 3,110,851 | -0.58(-0.81%) |
Jun 17, 2019 | 71.69 | 72.10 | 71.23 | 71.58 | 3,008,513 | +0.07(+0.09%) |
Jun 14, 2019 | 70.63 | 71.76 | 70.61 | 71.52 | 3,977,860 | +0.90(+1.27%) |
Jun 13, 2019 | 70.77 | 71.17 | 70.25 | 70.62 | 4,611,379 | +0.10(+0.14%) |
Jun 12, 2019 | 70.09 | 70.70 | 70.09 | 70.52 | 3,555,463 | +0.82(+1.18%) |
Jun 11, 2019 | 70.03 | 70.39 | 69.24 | 69.70 | 3,490,998 | -0.53(-0.75%) |
Jun 10, 2019 | 70.75 | 70.79 | 70.03 | 70.23 | 3,720,785 | -0.61(-0.86%) |
Jun 07, 2019 | 71.59 | 72.11 | 70.77 | 70.84 | 3,984,740 | -0.55(-0.76%) |
Jun 06, 2019 | 71.07 | 71.62 | 70.78 | 71.39 | 3,668,166 | +0.40(+0.56%) |
Jun 05, 2019 | 70.13 | 71.36 | 69.60 | 70.99 | 3,464,120 | +1.07(+1.54%) |
Jun 04, 2019 | 69.98 | 70.12 | 68.60 | 69.91 | 3,070,136 | -0.10(-0.14%) |
Jun 03, 2019 | 70.03 | 70.11 | 69.39 | 70.01 | 3,761,907 | +0.33(+0.48%) |
May 31, 2019 | 69.63 | 70.07 | 68.74 | 69.68 | 3,910,039 | +0.07(+0.09%) |
May 30, 2019 | 69.91 | 70.22 | 69.46 | 69.61 | 2,817,402 | -0.23(-0.33%) |
May 29, 2019 | 71.14 | 71.28 | 69.78 | 69.84 | 2,847,835 | -1.07(-1.50%) |
May 28, 2019 | 72.28 | 72.32 | 70.75 | 70.91 | 4,635,338 | -1.38(-1.90%) |
May 24, 2019 | 72.36 | 72.80 | 72.15 | 72.28 | 2,417,112 | -0.07(-0.10%) |
May 23, 2019 | 71.72 | 72.43 | 71.57 | 72.36 | 4,744,997 | +0.89(+1.24%) |
May 22, 2019 | 71.12 | 71.62 | 70.93 | 71.47 | 2,734,602 | +0.59(+0.84%) |
May 21, 2019 | 70.96 | 71.65 | 70.71 | 70.87 | 3,352,166 | +0.10(+0.14%) |
May 20, 2019 | 71.06 | 71.30 | 70.53 | 70.78 | 3,809,076 | -0.20(-0.28%) |
May 17, 2019 | 69.75 | 71.17 | 69.74 | 70.97 | 5,440,807 | +0.78(+1.11%) |
May 16, 2019 | 69.93 | 70.57 | 69.77 | 70.19 | 5,101,251 | +0.31(+0.44%) |
May 15, 2019 | 70.22 | 70.50 | 69.87 | 69.88 | 4,536,841 | -0.18(-0.25%) |
May 14, 2019 | 70.55 | 70.55 | 69.70 | 70.06 | 6,154,299 | -0.84(-1.18%) |
May 13, 2019 | 70.62 | 70.99 | 69.89 | 70.90 | 5,025,535 | +0.05(+0.07%) |
May 10, 2019 | 69.75 | 70.91 | 69.61 | 70.85 | 3,682,904 | +0.93(+1.34%) |
May 09, 2019 | 71.41 | 71.41 | 69.79 | 69.92 | 3,930,668 | -0.78(-1.10%) |
May 08, 2019 | 71.78 | 71.91 | 70.63 | 70.70 | 3,517,645 | -1.18(-1.64%) |
May 07, 2019 | 72.07 | 72.18 | 71.53 | 71.87 | 3,162,173 | -0.18(-0.25%) |
May 06, 2019 | 72.61 | 72.81 | 71.91 | 72.05 | 3,302,985 | -0.55(-0.75%) |
May 03, 2019 | 72.61 | 72.83 | 72.32 | 72.60 | 3,711,468 | +0.28(+0.39%) |
May 02, 2019 | 72.82 | 73.12 | 72.16 | 72.32 | 3,299,298 | -0.48(-0.66%) |
May 01, 2019 | 73.02 | 73.32 | 72.55 | 72.80 | 2,885,447 | -0.57(-0.78%) |
Apr 30, 2019 | 72.22 | 73.45 | 72.01 | 73.37 | 4,027,201 | +1.24(+1.72%) |
Apr 29, 2019 | 72.40 | 72.70 | 71.92 | 72.13 | 2,944,330 | -0.60(-0.82%) |
Apr 26, 2019 | 73.03 | 73.54 | 72.69 | 72.73 | 2,386,219 | -0.10(-0.14%) |
Apr 25, 2019 | 72.00 | 73.00 | 71.88 | 72.83 | 3,112,978 | +0.62(+0.86%) |
Apr 24, 2019 | 71.89 | 72.45 | 71.57 | 72.21 | 2,412,259 | +0.54(+0.75%) |
Apr 23, 2019 | 71.52 | 71.91 | 71.09 | 71.67 | 2,902,223 | +0.23(+0.32%) |
Apr 22, 2019 | 71.67 | 72.11 | 71.28 | 71.45 | 3,248,658 | -0.33(-0.46%) |
Apr 18, 2019 | 71.92 | 72.19 | 71.61 | 71.78 | 3,505,310 | +0.06(+0.09%) |
Apr 17, 2019 | 71.77 | 72.24 | 71.43 | 71.71 | 4,920,117 | -0.02(-0.03%) |
Apr 16, 2019 | 72.58 | 72.99 | 71.55 | 71.74 | 3,932,401 | -1.09(-1.49%) |
Apr 15, 2019 | 72.87 | 73.06 | 72.60 | 72.82 | 3,488,427 | -0.01(-0.01%) |
Apr 12, 2019 | 72.23 | 72.84 | 71.83 | 72.83 | 4,372,665 | +0.15(+0.21%) |
Apr 11, 2019 | 72.50 | 72.84 | 72.31 | 72.68 | 3,011,000 | +0.26(+0.36%) |
Apr 10, 2019 | 72.86 | 73.34 | 72.23 | 72.42 | 4,237,254 | -0.25(-0.34%) |
Apr 09, 2019 | 72.52 | 72.86 | 72.32 | 72.67 | 3,074,059 | +0.11(+0.16%) |
Apr 08, 2019 | 72.87 | 72.97 | 72.19 | 72.56 | 3,869,148 | -0.34(-0.46%) |
Apr 05, 2019 | 72.06 | 72.97 | 71.81 | 72.90 | 6,747,458 | +0.95(+1.32%) |
Apr 04, 2019 | 71.69 | 72.09 | 70.80 | 71.95 | 6,020,344 | +0.40(+0.56%) |
Apr 03, 2019 | 71.66 | 71.82 | 71.03 | 71.54 | 3,724,225 | -0.23(-0.31%) |
Apr 02, 2019 | 72.15 | 72.15 | 71.38 | 71.77 | 4,205,588 | -0.12(-0.17%) |