Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.54 | 77.51 | 76.54 | 77.12 | 471,662 | +0.50(+0.65%) |
Jun 27, 2019 | 76.20 | 76.67 | 76.04 | 76.62 | 197,469 | +0.56(+0.73%) |
Jun 26, 2019 | 78.49 | 78.60 | 76.00 | 76.07 | 246,435 | -2.51(-3.20%) |
Jun 25, 2019 | 78.18 | 79.06 | 78.18 | 78.58 | 251,955 | +0.48(+0.61%) |
Jun 24, 2019 | 79.13 | 79.13 | 78.10 | 78.10 | 213,811 | -0.88(-1.11%) |
Jun 21, 2019 | 77.85 | 79.00 | 77.72 | 78.98 | 500,468 | +0.48(+0.61%) |
Jun 20, 2019 | 78.06 | 78.76 | 77.47 | 78.50 | 177,685 | +0.58(+0.75%) |
Jun 19, 2019 | 77.36 | 78.23 | 77.06 | 77.92 | 185,096 | +0.39(+0.51%) |
Jun 18, 2019 | 78.00 | 78.10 | 77.02 | 77.53 | 159,535 | -0.20(-0.25%) |
Jun 17, 2019 | 77.58 | 77.93 | 76.71 | 77.72 | 207,322 | +0.09(+0.11%) |
Jun 14, 2019 | 77.36 | 78.18 | 77.36 | 77.64 | 98,126 | +0.10(+0.13%) |
Jun 13, 2019 | 77.35 | 77.85 | 77.26 | 77.53 | 197,106 | +0.20(+0.26%) |
Jun 12, 2019 | 76.02 | 77.46 | 76.02 | 77.33 | 157,454 | +1.42(+1.87%) |
Jun 11, 2019 | 76.27 | 76.65 | 75.43 | 75.91 | 235,179 | -0.28(-0.37%) |
Jun 10, 2019 | 77.19 | 77.19 | 75.84 | 76.19 | 330,995 | -1.16(-1.50%) |
Jun 07, 2019 | 77.01 | 77.87 | 76.99 | 77.36 | 327,986 | +0.71(+0.92%) |
Jun 06, 2019 | 76.86 | 77.19 | 76.20 | 76.65 | 169,680 | +0.02(+0.02%) |
Jun 05, 2019 | 75.24 | 76.83 | 75.19 | 76.63 | 190,626 | +1.36(+1.80%) |
Jun 04, 2019 | 75.47 | 76.07 | 74.05 | 75.27 | 147,283 | -0.29(-0.38%) |
Jun 03, 2019 | 74.72 | 75.71 | 74.34 | 75.56 | 221,004 | +0.79(+1.05%) |
May 31, 2019 | 73.59 | 74.83 | 73.20 | 74.78 | 262,295 | +1.07(+1.45%) |
May 30, 2019 | 73.63 | 74.01 | 73.42 | 73.71 | 207,147 | +0.02(+0.02%) |
May 29, 2019 | 75.10 | 75.21 | 73.44 | 73.69 | 170,003 | -1.57(-2.09%) |
May 28, 2019 | 76.20 | 76.24 | 75.24 | 75.26 | 192,192 | -0.86(-1.13%) |
May 24, 2019 | 75.85 | 76.43 | 75.82 | 76.13 | 164,988 | +0.28(+0.37%) |
May 23, 2019 | 75.47 | 75.86 | 75.05 | 75.84 | 141,734 | +0.19(+0.25%) |
May 22, 2019 | 75.56 | 75.91 | 75.47 | 75.66 | 139,762 | +0.15(+0.20%) |
May 21, 2019 | 75.84 | 76.27 | 75.30 | 75.50 | 111,086 | -0.42(-0.55%) |
May 20, 2019 | 76.05 | 76.56 | 75.63 | 75.92 | 157,400 | -0.09(-0.11%) |
May 17, 2019 | 75.66 | 76.53 | 75.50 | 76.01 | 237,470 | +0.18(+0.24%) |
May 16, 2019 | 74.59 | 75.88 | 74.59 | 75.83 | 206,866 | +1.09(+1.46%) |
May 15, 2019 | 74.51 | 74.99 | 74.33 | 74.73 | 135,644 | +0.17(+0.23%) |
May 14, 2019 | 75.06 | 75.29 | 74.32 | 74.56 | 298,926 | -0.56(-0.74%) |
May 13, 2019 | 73.82 | 75.19 | 73.82 | 75.12 | 258,787 | +0.75(+1.00%) |
May 10, 2019 | 72.96 | 74.39 | 72.86 | 74.37 | 133,188 | +1.37(+1.87%) |
May 09, 2019 | 73.13 | 73.60 | 72.77 | 73.00 | 164,511 | -0.17(-0.23%) |
May 08, 2019 | 74.12 | 74.23 | 73.12 | 73.17 | 166,001 | -0.88(-1.19%) |
May 07, 2019 | 75.04 | 75.61 | 73.72 | 74.06 | 265,718 | -1.08(-1.44%) |
May 06, 2019 | 75.13 | 75.61 | 74.96 | 75.13 | 195,466 | -0.14(-0.19%) |
May 03, 2019 | 74.28 | 75.49 | 74.28 | 75.28 | 185,003 | +1.10(+1.48%) |
May 02, 2019 | 74.15 | 74.72 | 73.81 | 74.18 | 182,625 | -0.18(-0.24%) |
May 01, 2019 | 75.02 | 75.28 | 73.95 | 74.36 | 255,018 | -0.81(-1.07%) |
Apr 30, 2019 | 75.12 | 75.29 | 73.69 | 75.17 | 410,214 | +0.76(+1.02%) |
Apr 29, 2019 | 74.42 | 74.66 | 73.93 | 74.41 | 114,726 | -0.27(-0.36%) |
Apr 26, 2019 | 74.91 | 75.13 | 74.54 | 74.68 | 162,511 | +0.23(+0.31%) |
Apr 25, 2019 | 73.82 | 74.72 | 73.44 | 74.46 | 172,441 | +0.29(+0.39%) |
Apr 24, 2019 | 73.54 | 74.55 | 73.54 | 74.17 | 156,692 | +0.65(+0.89%) |
Apr 23, 2019 | 73.36 | 73.74 | 73.22 | 73.51 | 213,943 | +0.40(+0.55%) |
Apr 22, 2019 | 73.25 | 73.35 | 72.56 | 73.11 | 189,943 | -0.29(-0.39%) |
Apr 18, 2019 | 73.65 | 74.08 | 73.25 | 73.40 | 188,654 | +0.18(+0.24%) |
Apr 17, 2019 | 73.86 | 73.86 | 73.20 | 73.22 | 254,333 | -0.57(-0.77%) |
Apr 16, 2019 | 74.66 | 75.02 | 73.78 | 73.79 | 164,673 | -0.87(-1.16%) |
Apr 15, 2019 | 74.92 | 75.24 | 74.45 | 74.66 | 153,618 | +0.01(+0.01%) |
Apr 12, 2019 | 74.28 | 74.84 | 73.93 | 74.65 | 164,395 | +0.26(+0.35%) |
Apr 11, 2019 | 73.86 | 74.47 | 73.79 | 74.39 | 161,477 | +0.53(+0.71%) |
Apr 10, 2019 | 73.97 | 74.75 | 73.78 | 73.86 | 187,053 | +0.18(+0.24%) |
Apr 09, 2019 | 74.36 | 74.72 | 73.57 | 73.68 | 155,990 | -0.63(-0.85%) |
Apr 08, 2019 | 74.47 | 74.57 | 74.07 | 74.31 | 132,096 | -0.54(-0.71%) |
Apr 05, 2019 | 74.19 | 74.87 | 73.85 | 74.85 | 271,793 | +0.64(+0.86%) |
Apr 04, 2019 | 74.72 | 75.04 | 73.62 | 74.21 | 288,242 | -0.14(-0.19%) |
Apr 03, 2019 | 73.87 | 74.48 | 73.38 | 74.35 | 247,237 | +0.49(+0.67%) |
Apr 02, 2019 | 74.85 | 75.18 | 73.62 | 73.86 | 287,708 | -0.98(-1.30%) |