Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.18 | 78.92 | 77.18 | 78.76 | 2,348,655 | +1.68(+2.17%) |
Jun 27, 2019 | 76.87 | 77.48 | 76.65 | 77.09 | 420,736 | +0.51(+0.66%) |
Jun 26, 2019 | 76.85 | 77.21 | 76.20 | 76.58 | 569,725 | -0.23(-0.29%) |
Jun 25, 2019 | 77.29 | 77.47 | 76.77 | 76.80 | 896,247 | -0.51(-0.66%) |
Jun 24, 2019 | 77.15 | 77.94 | 76.92 | 77.31 | 752,376 | +0.32(+0.42%) |
Jun 21, 2019 | 78.39 | 78.41 | 76.95 | 76.99 | 1,520,036 | -1.45(-1.85%) |
Jun 20, 2019 | 77.86 | 78.47 | 76.86 | 78.44 | 1,113,442 | +1.67(+2.17%) |
Jun 19, 2019 | 76.71 | 77.51 | 76.61 | 76.78 | 925,882 | +0.32(+0.42%) |
Jun 18, 2019 | 76.59 | 77.70 | 76.33 | 76.46 | 1,074,650 | +0.61(+0.81%) |
Jun 17, 2019 | 76.35 | 76.41 | 75.78 | 75.84 | 567,148 | -0.51(-0.67%) |
Jun 14, 2019 | 76.22 | 76.53 | 75.14 | 76.35 | 535,103 | -0.01(-0.01%) |
Jun 13, 2019 | 75.87 | 76.40 | 75.40 | 76.36 | 448,115 | +0.83(+1.10%) |
Jun 12, 2019 | 75.31 | 75.86 | 75.00 | 75.53 | 395,608 | +0.20(+0.26%) |
Jun 11, 2019 | 76.42 | 76.68 | 75.17 | 75.33 | 751,819 | -0.36(-0.47%) |
Jun 10, 2019 | 75.31 | 76.05 | 75.25 | 75.69 | 380,837 | +0.77(+1.03%) |
Jun 07, 2019 | 75.05 | 75.48 | 74.11 | 74.92 | 643,950 | +0.39(+0.52%) |
Jun 06, 2019 | 74.46 | 74.81 | 74.04 | 74.53 | 786,691 | +0.25(+0.34%) |
Jun 05, 2019 | 73.40 | 74.68 | 73.03 | 74.28 | 1,077,591 | +1.39(+1.91%) |
Jun 04, 2019 | 72.01 | 72.91 | 71.10 | 72.89 | 954,628 | +1.58(+2.22%) |
Jun 03, 2019 | 70.00 | 71.45 | 69.84 | 71.30 | 1,479,270 | +1.41(+2.02%) |
May 31, 2019 | 69.10 | 70.04 | 69.10 | 69.89 | 849,857 | +0.08(+0.12%) |
May 30, 2019 | 69.71 | 70.77 | 69.52 | 69.81 | 381,672 | +0.15(+0.22%) |
May 29, 2019 | 69.64 | 70.72 | 69.52 | 69.66 | 1,074,934 | -0.03(-0.04%) |
May 28, 2019 | 69.88 | 71.07 | 69.68 | 69.68 | 1,032,417 | +0.29(+0.42%) |
May 24, 2019 | 69.99 | 70.30 | 69.29 | 69.39 | 871,896 | -0.13(-0.19%) |
May 23, 2019 | 70.21 | 70.55 | 68.91 | 69.53 | 960,977 | -1.28(-1.80%) |
May 22, 2019 | 70.88 | 71.14 | 70.61 | 70.80 | 476,804 | -0.32(-0.45%) |
May 21, 2019 | 70.51 | 71.34 | 70.51 | 71.12 | 451,763 | +1.19(+1.70%) |
May 20, 2019 | 70.15 | 70.57 | 69.68 | 69.93 | 718,472 | -0.68(-0.96%) |
May 17, 2019 | 71.13 | 71.55 | 70.57 | 70.60 | 934,966 | -0.98(-1.36%) |
May 16, 2019 | 72.21 | 72.44 | 71.50 | 71.58 | 1,091,056 | -0.18(-0.25%) |
May 15, 2019 | 70.57 | 72.13 | 70.34 | 71.76 | 637,584 | +0.88(+1.24%) |
May 14, 2019 | 71.46 | 72.70 | 70.75 | 70.88 | 1,520,551 | -1.21(-1.68%) |
May 13, 2019 | 71.76 | 72.19 | 71.17 | 72.09 | 1,108,469 | -1.30(-1.77%) |
May 10, 2019 | 73.88 | 74.20 | 72.43 | 73.38 | 1,237,743 | -0.84(-1.14%) |
May 09, 2019 | 73.48 | 74.35 | 72.69 | 74.23 | 901,575 | -0.05(-0.06%) |
May 08, 2019 | 74.12 | 75.09 | 73.91 | 74.27 | 597,160 | -0.04(-0.05%) |
May 07, 2019 | 74.46 | 75.15 | 73.60 | 74.31 | 1,370,572 | -0.85(-1.14%) |
May 06, 2019 | 75.76 | 76.11 | 75.07 | 75.17 | 1,318,627 | -2.07(-2.69%) |
May 03, 2019 | 75.35 | 77.31 | 75.31 | 77.24 | 1,231,777 | +2.58(+3.46%) |
May 02, 2019 | 71.14 | 74.81 | 71.14 | 74.66 | 2,558,085 | -3.52(-4.50%) |
May 01, 2019 | 78.44 | 79.23 | 78.02 | 78.18 | 968,915 | -0.10(-0.13%) |
Apr 30, 2019 | 78.71 | 79.05 | 78.07 | 78.28 | 1,257,038 | -0.39(-0.50%) |
Apr 29, 2019 | 78.25 | 78.99 | 78.10 | 78.68 | 528,199 | +0.67(+0.85%) |
Apr 26, 2019 | 77.23 | 78.03 | 76.84 | 78.01 | 706,444 | +0.87(+1.13%) |
Apr 25, 2019 | 77.53 | 77.53 | 76.14 | 77.14 | 692,825 | -0.84(-1.07%) |
Apr 24, 2019 | 77.98 | 78.31 | 77.64 | 77.97 | 725,160 | +0.00(+0.00%) |
Apr 23, 2019 | 78.38 | 78.62 | 77.82 | 77.97 | 1,009,935 | -0.39(-0.50%) |
Apr 22, 2019 | 77.75 | 78.42 | 77.42 | 78.37 | 390,894 | +0.53(+0.68%) |
Apr 18, 2019 | 77.84 | 78.37 | 77.68 | 77.84 | 703,248 | +0.15(+0.19%) |
Apr 17, 2019 | 77.77 | 78.16 | 77.40 | 77.69 | 895,909 | +0.31(+0.40%) |
Apr 16, 2019 | 77.12 | 77.63 | 76.96 | 77.38 | 692,828 | +0.54(+0.70%) |
Apr 15, 2019 | 77.15 | 77.29 | 76.28 | 76.85 | 932,307 | -0.47(-0.61%) |
Apr 12, 2019 | 76.50 | 77.56 | 76.45 | 77.32 | 959,895 | +1.38(+1.82%) |
Apr 11, 2019 | 74.75 | 75.98 | 74.47 | 75.94 | 798,062 | +1.44(+1.93%) |
Apr 10, 2019 | 74.83 | 75.01 | 74.25 | 74.50 | 887,952 | -0.19(-0.25%) |
Apr 09, 2019 | 75.64 | 75.69 | 74.53 | 74.69 | 777,925 | -1.65(-2.16%) |
Apr 08, 2019 | 75.21 | 76.34 | 74.86 | 76.34 | 1,223,135 | +0.93(+1.23%) |
Apr 05, 2019 | 75.57 | 75.81 | 75.06 | 75.41 | 1,197,153 | +0.32(+0.42%) |
Apr 04, 2019 | 74.77 | 75.26 | 74.60 | 75.09 | 679,370 | +0.29(+0.39%) |
Apr 03, 2019 | 75.39 | 75.72 | 74.65 | 74.80 | 734,224 | -0.33(-0.44%) |
Apr 02, 2019 | 75.62 | 75.94 | 74.85 | 75.13 | 606,524 | -0.49(-0.65%) |