Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.14 | 74.31 | 73.08 | 73.62 | 7,009,944 | +0.55(+0.75%) |
Jun 27, 2019 | 72.79 | 73.17 | 72.33 | 73.08 | 1,476,454 | +0.84(+1.17%) |
Jun 26, 2019 | 72.20 | 72.73 | 72.00 | 72.23 | 1,613,518 | +0.24(+0.34%) |
Jun 25, 2019 | 73.98 | 74.26 | 71.92 | 71.99 | 1,884,312 | -2.06(-2.78%) |
Jun 24, 2019 | 74.37 | 74.85 | 73.92 | 74.05 | 1,654,196 | -0.44(-0.59%) |
Jun 21, 2019 | 75.09 | 75.25 | 74.18 | 74.48 | 3,422,040 | -0.20(-0.27%) |
Jun 20, 2019 | 75.01 | 75.17 | 74.30 | 74.69 | 2,032,302 | +0.22(+0.29%) |
Jun 19, 2019 | 74.51 | 75.01 | 74.10 | 74.47 | 1,356,385 | +0.04(+0.06%) |
Jun 18, 2019 | 73.99 | 74.71 | 73.75 | 74.42 | 2,168,515 | +0.94(+1.28%) |
Jun 17, 2019 | 73.47 | 74.13 | 73.40 | 73.48 | 1,564,549 | -0.07(-0.09%) |
Jun 14, 2019 | 73.24 | 73.77 | 72.76 | 73.55 | 1,448,402 | +0.36(+0.50%) |
Jun 13, 2019 | 72.05 | 73.31 | 72.05 | 73.19 | 1,682,571 | +1.74(+2.43%) |
Jun 12, 2019 | 72.20 | 72.54 | 71.36 | 71.45 | 1,414,250 | -0.60(-0.83%) |
Jun 11, 2019 | 72.56 | 73.10 | 71.93 | 72.05 | 1,089,698 | -0.18(-0.25%) |
Jun 10, 2019 | 71.88 | 72.90 | 71.85 | 72.22 | 1,518,548 | +0.83(+1.16%) |
Jun 07, 2019 | 71.25 | 71.58 | 70.83 | 71.40 | 1,539,164 | +0.64(+0.91%) |
Jun 06, 2019 | 71.68 | 71.73 | 70.34 | 70.76 | 2,525,710 | -1.07(-1.49%) |
Jun 05, 2019 | 71.75 | 72.21 | 70.86 | 71.83 | 1,460,450 | +0.54(+0.75%) |
Jun 04, 2019 | 70.02 | 71.36 | 69.89 | 71.29 | 2,219,099 | +1.79(+2.58%) |
Jun 03, 2019 | 68.57 | 70.16 | 68.32 | 69.50 | 2,164,993 | +0.90(+1.32%) |
May 31, 2019 | 68.35 | 68.89 | 67.66 | 68.60 | 3,109,802 | -0.71(-1.03%) |
May 30, 2019 | 68.62 | 69.39 | 67.90 | 69.31 | 2,523,405 | +0.42(+0.61%) |
May 29, 2019 | 68.70 | 69.46 | 68.00 | 68.89 | 2,910,094 | -0.44(-0.63%) |
May 28, 2019 | 70.79 | 70.82 | 69.27 | 69.33 | 3,173,286 | -1.08(-1.53%) |
May 24, 2019 | 71.16 | 71.37 | 69.78 | 70.41 | 3,157,429 | -0.04(-0.06%) |
May 23, 2019 | 71.22 | 71.93 | 69.97 | 70.45 | 3,774,206 | -0.81(-1.14%) |
May 22, 2019 | 67.61 | 71.45 | 67.42 | 71.26 | 6,100,688 | -1.40(-1.92%) |
May 21, 2019 | 71.75 | 73.14 | 71.22 | 72.65 | 3,323,824 | +1.18(+1.64%) |
May 20, 2019 | 71.11 | 71.85 | 70.75 | 71.48 | 2,411,730 | -0.15(-0.21%) |
May 17, 2019 | 71.73 | 72.33 | 71.44 | 71.63 | 2,063,355 | -0.39(-0.55%) |
May 16, 2019 | 71.79 | 72.71 | 71.66 | 72.02 | 1,862,669 | +0.47(+0.66%) |
May 15, 2019 | 70.71 | 71.90 | 70.43 | 71.55 | 1,683,948 | +0.28(+0.39%) |
May 14, 2019 | 71.30 | 71.66 | 70.31 | 71.27 | 2,574,900 | +0.18(+0.26%) |
May 13, 2019 | 71.98 | 72.35 | 70.89 | 71.09 | 2,721,552 | -2.20(-3.00%) |
May 10, 2019 | 73.90 | 74.00 | 71.86 | 73.29 | 2,361,633 | -0.89(-1.20%) |
May 09, 2019 | 73.73 | 74.37 | 72.91 | 74.18 | 1,753,761 | +0.25(+0.34%) |
May 08, 2019 | 73.91 | 74.47 | 73.44 | 73.93 | 1,774,936 | +0.06(+0.09%) |
May 07, 2019 | 73.46 | 74.25 | 73.30 | 73.87 | 2,055,759 | -0.17(-0.23%) |
May 06, 2019 | 74.14 | 74.26 | 73.54 | 74.04 | 2,452,170 | -1.19(-1.58%) |
May 03, 2019 | 74.55 | 75.27 | 74.37 | 75.23 | 2,092,003 | +1.17(+1.58%) |
May 02, 2019 | 73.74 | 74.35 | 73.35 | 74.07 | 2,581,504 | +0.69(+0.95%) |
May 01, 2019 | 74.45 | 74.55 | 73.35 | 73.37 | 1,382,526 | -1.10(-1.48%) |
Apr 30, 2019 | 74.22 | 74.57 | 73.85 | 74.48 | 2,278,736 | -0.06(-0.08%) |
Apr 29, 2019 | 74.35 | 74.86 | 74.04 | 74.54 | 1,991,760 | -0.02(-0.03%) |
Apr 26, 2019 | 74.48 | 74.61 | 73.38 | 74.56 | 1,537,026 | +0.40(+0.54%) |
Apr 25, 2019 | 74.74 | 74.87 | 73.73 | 74.16 | 1,965,520 | -0.57(-0.76%) |
Apr 24, 2019 | 74.72 | 75.16 | 74.16 | 74.73 | 1,914,382 | +0.11(+0.15%) |
Apr 23, 2019 | 74.82 | 74.97 | 73.98 | 74.62 | 2,425,427 | -0.21(-0.27%) |
Apr 22, 2019 | 74.99 | 75.67 | 74.53 | 74.82 | 2,166,749 | -0.55(-0.73%) |
Apr 18, 2019 | 75.19 | 75.89 | 74.59 | 75.38 | 2,984,430 | +0.04(+0.05%) |
Apr 17, 2019 | 73.69 | 75.49 | 73.69 | 75.34 | 6,695,092 | +1.72(+2.34%) |
Apr 16, 2019 | 71.94 | 73.84 | 71.81 | 73.62 | 6,784,701 | +1.67(+2.32%) |
Apr 15, 2019 | 71.68 | 72.09 | 71.56 | 71.94 | 1,816,699 | +0.39(+0.54%) |
Apr 12, 2019 | 70.56 | 71.60 | 70.45 | 71.56 | 2,182,641 | +1.11(+1.58%) |
Apr 11, 2019 | 70.71 | 70.94 | 70.12 | 70.45 | 1,386,492 | -0.04(-0.06%) |
Apr 10, 2019 | 70.03 | 70.56 | 69.94 | 70.48 | 1,761,248 | +0.52(+0.74%) |
Apr 09, 2019 | 70.50 | 70.89 | 69.79 | 69.96 | 2,060,448 | -0.90(-1.27%) |
Apr 08, 2019 | 70.62 | 71.23 | 70.11 | 70.86 | 2,598,552 | +0.52(+0.74%) |
Apr 05, 2019 | 70.71 | 70.96 | 70.11 | 70.34 | 2,405,620 | -0.30(-0.42%) |
Apr 04, 2019 | 69.19 | 70.67 | 69.00 | 70.64 | 1,748,464 | +1.66(+2.40%) |
Apr 03, 2019 | 68.87 | 69.03 | 68.52 | 68.99 | 1,873,772 | +0.52(+0.76%) |
Apr 02, 2019 | 68.54 | 69.01 | 68.08 | 68.47 | 2,173,668 | -0.43(-0.62%) |