Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.44 | 74.65 | 73.10 | 73.63 | 719,922 | +0.12(+0.16%) |
Jun 27, 2019 | 72.29 | 73.79 | 72.29 | 73.51 | 583,862 | +1.52(+2.11%) |
Jun 26, 2019 | 72.77 | 72.95 | 71.34 | 71.99 | 462,070 | -0.69(-0.95%) |
Jun 25, 2019 | 73.79 | 75.46 | 72.62 | 72.68 | 616,236 | -2.27(-3.03%) |
Jun 24, 2019 | 76.77 | 77.47 | 74.76 | 74.95 | 462,102 | -2.02(-2.62%) |
Jun 21, 2019 | 77.06 | 77.67 | 76.83 | 76.97 | 396,493 | -0.25(-0.33%) |
Jun 20, 2019 | 77.74 | 77.74 | 76.71 | 77.22 | 312,880 | -0.24(-0.30%) |
Jun 19, 2019 | 78.04 | 78.31 | 76.31 | 77.46 | 338,067 | -0.67(-0.86%) |
Jun 18, 2019 | 78.49 | 79.06 | 77.87 | 78.13 | 373,739 | -0.15(-0.20%) |
Jun 17, 2019 | 77.59 | 78.47 | 77.00 | 78.28 | 453,459 | +0.91(+1.18%) |
Jun 14, 2019 | 77.54 | 78.11 | 76.78 | 77.37 | 336,582 | -0.12(-0.15%) |
Jun 13, 2019 | 77.55 | 78.46 | 77.27 | 77.49 | 303,992 | -0.10(-0.13%) |
Jun 12, 2019 | 76.50 | 77.74 | 76.50 | 77.59 | 282,552 | +0.90(+1.18%) |
Jun 11, 2019 | 77.20 | 77.64 | 76.51 | 76.68 | 335,520 | -0.52(-0.67%) |
Jun 10, 2019 | 78.41 | 78.68 | 76.73 | 77.20 | 465,517 | -1.07(-1.36%) |
Jun 07, 2019 | 78.54 | 79.46 | 77.83 | 78.26 | 575,672 | -0.17(-0.22%) |
Jun 06, 2019 | 78.46 | 78.68 | 77.51 | 78.44 | 673,754 | +0.24(+0.30%) |
Jun 05, 2019 | 76.59 | 78.36 | 76.51 | 78.20 | 728,465 | +1.75(+2.28%) |
Jun 04, 2019 | 74.68 | 76.61 | 74.65 | 76.45 | 610,773 | +2.28(+3.07%) |
Jun 03, 2019 | 75.45 | 75.74 | 74.10 | 74.17 | 627,253 | -1.09(-1.45%) |
May 31, 2019 | 74.09 | 75.48 | 73.55 | 75.27 | 821,505 | +0.81(+1.09%) |
May 30, 2019 | 71.47 | 74.61 | 71.38 | 74.46 | 794,337 | +3.00(+4.20%) |
May 29, 2019 | 72.51 | 72.84 | 70.81 | 71.45 | 723,110 | -0.94(-1.30%) |
May 28, 2019 | 72.40 | 73.12 | 72.07 | 72.39 | 530,655 | +0.04(+0.05%) |
May 24, 2019 | 72.77 | 73.09 | 71.83 | 72.36 | 627,208 | -0.43(-0.59%) |
May 23, 2019 | 73.54 | 73.60 | 72.50 | 72.79 | 525,406 | -0.98(-1.33%) |
May 22, 2019 | 74.12 | 74.56 | 73.50 | 73.77 | 695,964 | -0.21(-0.28%) |
May 21, 2019 | 73.51 | 74.49 | 73.10 | 73.98 | 1,150,118 | +0.16(+0.22%) |
May 20, 2019 | 74.71 | 74.71 | 73.32 | 73.81 | 1,433,217 | -0.15(-0.21%) |
May 17, 2019 | 70.89 | 74.49 | 70.23 | 73.97 | 1,995,159 | +3.00(+4.22%) |
May 16, 2019 | 70.55 | 73.51 | 69.43 | 70.97 | 3,994,640 | +0.90(+1.28%) |
May 15, 2019 | 69.42 | 70.84 | 69.37 | 70.07 | 1,525,160 | +0.40(+0.57%) |
May 14, 2019 | 69.96 | 70.66 | 69.35 | 69.67 | 778,683 | -0.23(-0.33%) |
May 13, 2019 | 69.57 | 70.06 | 69.04 | 69.91 | 817,695 | -0.21(-0.30%) |
May 10, 2019 | 69.48 | 70.39 | 69.45 | 70.11 | 739,075 | +0.70(+1.01%) |
May 09, 2019 | 69.09 | 69.66 | 68.23 | 69.41 | 686,169 | +0.23(+0.34%) |
May 08, 2019 | 69.27 | 69.96 | 68.93 | 69.18 | 488,850 | -0.02(-0.03%) |
May 07, 2019 | 69.41 | 70.56 | 68.89 | 69.20 | 725,199 | -1.27(-1.80%) |
May 06, 2019 | 69.59 | 70.61 | 69.59 | 70.47 | 437,861 | +0.31(+0.44%) |
May 03, 2019 | 69.36 | 70.34 | 68.66 | 70.16 | 358,151 | +0.88(+1.27%) |
May 02, 2019 | 69.17 | 69.75 | 68.74 | 69.28 | 397,068 | +0.02(+0.03%) |
May 01, 2019 | 69.53 | 70.19 | 69.16 | 69.26 | 283,213 | -0.14(-0.21%) |
Apr 30, 2019 | 70.11 | 70.11 | 69.13 | 69.40 | 488,847 | -0.63(-0.90%) |
Apr 29, 2019 | 69.59 | 70.21 | 69.22 | 70.03 | 414,641 | +0.43(+0.62%) |
Apr 26, 2019 | 69.66 | 69.98 | 69.07 | 69.60 | 622,987 | -0.39(-0.55%) |
Apr 25, 2019 | 69.89 | 70.46 | 69.13 | 69.99 | 315,534 | +0.05(+0.08%) |
Apr 24, 2019 | 69.92 | 71.11 | 69.61 | 69.93 | 347,786 | +0.18(+0.26%) |
Apr 23, 2019 | 69.79 | 70.05 | 69.37 | 69.75 | 368,314 | +0.00(+0.00%) |
Apr 22, 2019 | 70.34 | 70.34 | 69.40 | 69.75 | 344,307 | -0.46(-0.65%) |
Apr 18, 2019 | 69.77 | 70.56 | 69.77 | 70.21 | 444,578 | +0.24(+0.35%) |
Apr 17, 2019 | 70.02 | 70.48 | 69.76 | 69.97 | 494,624 | -0.05(-0.08%) |
Apr 16, 2019 | 70.21 | 70.53 | 69.30 | 70.02 | 662,685 | -0.26(-0.37%) |
Apr 15, 2019 | 70.90 | 71.33 | 70.21 | 70.29 | 677,785 | -0.57(-0.80%) |
Apr 12, 2019 | 71.50 | 71.63 | 70.44 | 70.85 | 681,975 | -0.27(-0.38%) |
Apr 11, 2019 | 71.78 | 71.84 | 70.19 | 71.12 | 801,306 | -0.63(-0.88%) |
Apr 10, 2019 | 72.55 | 73.06 | 71.57 | 71.75 | 309,036 | -0.80(-1.10%) |
Apr 09, 2019 | 72.48 | 73.19 | 72.20 | 72.55 | 393,594 | +0.26(+0.36%) |
Apr 08, 2019 | 73.64 | 73.98 | 72.10 | 72.29 | 561,517 | -1.68(-2.28%) |
Apr 05, 2019 | 73.42 | 74.32 | 73.32 | 73.98 | 392,922 | +0.76(+1.03%) |
Apr 04, 2019 | 72.91 | 73.51 | 72.32 | 73.22 | 399,680 | +0.45(+0.62%) |
Apr 03, 2019 | 73.15 | 73.29 | 72.30 | 72.77 | 519,999 | -0.07(-0.10%) |
Apr 02, 2019 | 72.61 | 73.07 | 71.84 | 72.84 | 392,608 | +0.12(+0.16%) |