Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.65 | 75.87 | 74.55 | 75.79 | 5,482,882 | +1.45(+1.95%) |
Jun 27, 2019 | 75.08 | 75.31 | 74.17 | 74.34 | 2,574,956 | -0.82(-1.09%) |
Jun 26, 2019 | 73.73 | 75.77 | 73.35 | 75.16 | 4,709,884 | +2.37(+3.26%) |
Jun 25, 2019 | 72.45 | 73.41 | 72.16 | 72.78 | 4,126,819 | +0.06(+0.08%) |
Jun 24, 2019 | 73.21 | 73.93 | 72.39 | 72.73 | 2,913,618 | -0.66(-0.91%) |
Jun 21, 2019 | 74.06 | 74.48 | 72.92 | 73.39 | 7,565,205 | -0.20(-0.28%) |
Jun 20, 2019 | 72.17 | 73.96 | 71.79 | 73.59 | 5,038,672 | +2.62(+3.69%) |
Jun 19, 2019 | 70.43 | 71.29 | 69.97 | 70.98 | 3,581,247 | +0.65(+0.92%) |
Jun 18, 2019 | 69.96 | 71.07 | 69.96 | 70.33 | 2,883,906 | +0.72(+1.04%) |
Jun 17, 2019 | 69.27 | 70.08 | 69.27 | 69.61 | 2,472,561 | +0.26(+0.37%) |
Jun 14, 2019 | 69.05 | 69.58 | 68.55 | 69.35 | 2,259,182 | +0.28(+0.41%) |
Jun 13, 2019 | 68.13 | 69.47 | 68.08 | 69.07 | 3,738,320 | +1.61(+2.39%) |
Jun 12, 2019 | 68.34 | 69.20 | 67.20 | 67.45 | 3,989,856 | -1.18(-1.72%) |
Jun 11, 2019 | 70.14 | 70.64 | 68.64 | 68.64 | 3,377,605 | -0.96(-1.39%) |
Jun 10, 2019 | 69.52 | 70.31 | 69.41 | 69.60 | 3,735,527 | +0.31(+0.44%) |
Jun 07, 2019 | 69.15 | 69.63 | 68.45 | 69.29 | 3,238,017 | +0.50(+0.73%) |
Jun 06, 2019 | 68.68 | 69.64 | 68.00 | 68.79 | 3,501,599 | +0.06(+0.08%) |
Jun 05, 2019 | 68.60 | 68.77 | 67.09 | 68.73 | 3,822,311 | +0.58(+0.84%) |
Jun 04, 2019 | 67.39 | 68.26 | 67.36 | 68.16 | 3,433,316 | +1.56(+2.34%) |
Jun 03, 2019 | 65.57 | 66.66 | 65.31 | 66.60 | 3,881,234 | +1.13(+1.73%) |
May 31, 2019 | 65.42 | 66.25 | 65.01 | 65.47 | 3,437,215 | -1.02(-1.54%) |
May 30, 2019 | 66.78 | 67.26 | 65.89 | 66.49 | 3,023,302 | -0.56(-0.83%) |
May 29, 2019 | 66.25 | 67.08 | 66.08 | 67.05 | 2,711,608 | +0.19(+0.28%) |
May 28, 2019 | 67.19 | 67.46 | 66.73 | 66.86 | 3,744,828 | -0.34(-0.51%) |
May 24, 2019 | 67.26 | 67.83 | 66.63 | 67.20 | 3,284,916 | +0.10(+0.14%) |
May 23, 2019 | 68.30 | 68.34 | 66.45 | 67.10 | 3,727,281 | -2.25(-3.25%) |
May 22, 2019 | 69.46 | 69.92 | 69.11 | 69.36 | 2,606,142 | -0.45(-0.65%) |
May 21, 2019 | 68.63 | 70.17 | 68.61 | 69.81 | 3,360,256 | +1.33(+1.94%) |
May 20, 2019 | 68.57 | 69.41 | 68.30 | 68.48 | 2,599,808 | -0.23(-0.34%) |
May 17, 2019 | 70.14 | 70.28 | 68.64 | 68.72 | 3,162,484 | -2.10(-2.96%) |
May 16, 2019 | 70.17 | 71.19 | 70.17 | 70.82 | 3,298,944 | +0.80(+1.15%) |
May 15, 2019 | 69.54 | 70.29 | 69.09 | 70.01 | 2,568,599 | +0.30(+0.44%) |
May 14, 2019 | 69.08 | 70.09 | 69.01 | 69.71 | 3,055,263 | +0.91(+1.32%) |
May 13, 2019 | 68.65 | 69.46 | 67.95 | 68.80 | 3,822,540 | -0.69(-0.99%) |
May 10, 2019 | 68.78 | 69.87 | 67.81 | 69.49 | 3,859,023 | +0.72(+1.05%) |
May 09, 2019 | 68.54 | 69.02 | 67.14 | 68.77 | 4,231,621 | -0.12(-0.17%) |
May 08, 2019 | 69.51 | 69.77 | 68.55 | 68.89 | 3,858,947 | -0.52(-0.75%) |
May 07, 2019 | 69.29 | 69.50 | 68.05 | 69.41 | 4,265,807 | -0.38(-0.55%) |
May 06, 2019 | 70.83 | 71.14 | 69.76 | 69.80 | 4,272,381 | -2.03(-2.83%) |
May 03, 2019 | 72.09 | 72.64 | 71.80 | 71.83 | 3,505,153 | +0.37(+0.52%) |
May 02, 2019 | 73.58 | 73.75 | 71.27 | 71.46 | 4,624,446 | -2.20(-2.98%) |
May 01, 2019 | 75.59 | 76.10 | 73.61 | 73.65 | 4,177,967 | -1.95(-2.58%) |
Apr 30, 2019 | 76.59 | 77.50 | 75.11 | 75.60 | 4,118,861 | -0.87(-1.14%) |
Apr 29, 2019 | 76.39 | 76.93 | 76.09 | 76.48 | 3,305,703 | +0.35(+0.46%) |
Apr 26, 2019 | 76.07 | 76.61 | 75.39 | 76.12 | 2,607,761 | -0.24(-0.32%) |
Apr 25, 2019 | 75.51 | 77.02 | 75.01 | 76.37 | 3,423,282 | +0.75(+1.00%) |
Apr 24, 2019 | 78.08 | 78.08 | 75.42 | 75.61 | 3,708,116 | -2.50(-3.20%) |
Apr 23, 2019 | 78.10 | 78.53 | 77.46 | 78.11 | 3,068,617 | +0.21(+0.27%) |
Apr 22, 2019 | 77.14 | 78.10 | 76.85 | 77.91 | 2,403,031 | +1.38(+1.80%) |
Apr 18, 2019 | 77.36 | 77.59 | 76.07 | 76.53 | 2,992,554 | -0.83(-1.08%) |
Apr 17, 2019 | 77.52 | 77.96 | 76.94 | 77.36 | 1,970,353 | +0.38(+0.50%) |
Apr 16, 2019 | 77.11 | 77.28 | 75.88 | 76.98 | 2,281,317 | -0.21(-0.27%) |
Apr 15, 2019 | 77.66 | 77.92 | 77.02 | 77.18 | 2,412,011 | -0.75(-0.96%) |
Apr 12, 2019 | 79.85 | 79.98 | 77.76 | 77.93 | 2,772,601 | -1.07(-1.36%) |
Apr 11, 2019 | 79.21 | 79.93 | 78.72 | 79.00 | 1,853,109 | -0.08(-0.10%) |
Apr 10, 2019 | 78.51 | 79.67 | 78.31 | 79.08 | 2,234,519 | +0.99(+1.27%) |
Apr 09, 2019 | 78.31 | 78.79 | 77.76 | 78.09 | 2,933,686 | -0.75(-0.95%) |
Apr 08, 2019 | 78.50 | 79.28 | 77.96 | 78.84 | 2,908,308 | +0.41(+0.52%) |
Apr 05, 2019 | 77.66 | 78.69 | 77.25 | 78.43 | 3,373,107 | +0.75(+0.96%) |
Apr 04, 2019 | 76.64 | 77.69 | 75.84 | 77.68 | 2,676,899 | +1.46(+1.91%) |
Apr 03, 2019 | 76.16 | 77.29 | 76.05 | 76.22 | 2,613,579 | +0.42(+0.55%) |
Apr 02, 2019 | 76.46 | 76.81 | 75.28 | 75.80 | 3,235,387 | -0.44(-0.58%) |