Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.59 | 78.50 | 77.35 | 78.35 | 2,881,106 | +1.37(+1.78%) |
Jun 27, 2019 | 76.72 | 77.34 | 76.50 | 76.98 | 1,529,400 | +0.55(+0.72%) |
Jun 26, 2019 | 76.84 | 76.95 | 76.04 | 76.43 | 2,286,466 | +0.19(+0.25%) |
Jun 25, 2019 | 77.15 | 77.23 | 75.91 | 76.24 | 2,213,818 | -0.80(-1.04%) |
Jun 24, 2019 | 77.24 | 77.94 | 76.88 | 77.03 | 2,060,177 | -0.23(-0.30%) |
Jun 21, 2019 | 77.65 | 78.35 | 77.17 | 77.27 | 3,948,035 | -0.41(-0.53%) |
Jun 20, 2019 | 77.55 | 77.86 | 76.14 | 77.68 | 3,134,481 | +0.90(+1.17%) |
Jun 19, 2019 | 77.82 | 78.20 | 76.65 | 76.78 | 1,822,536 | -0.40(-0.52%) |
Jun 18, 2019 | 76.03 | 77.68 | 75.75 | 77.18 | 1,888,026 | +1.20(+1.58%) |
Jun 17, 2019 | 77.24 | 77.28 | 75.94 | 75.98 | 1,586,388 | -1.00(-1.30%) |
Jun 14, 2019 | 77.29 | 77.35 | 76.39 | 76.98 | 1,678,314 | -0.08(-0.10%) |
Jun 13, 2019 | 76.79 | 77.25 | 76.68 | 77.06 | 1,707,558 | +0.44(+0.58%) |
Jun 12, 2019 | 77.28 | 77.55 | 76.55 | 76.62 | 1,858,543 | -0.76(-0.98%) |
Jun 11, 2019 | 78.24 | 78.28 | 77.13 | 77.38 | 1,598,541 | +0.00(+0.00%) |
Jun 10, 2019 | 77.92 | 78.73 | 77.16 | 77.38 | 2,173,466 | +0.25(+0.32%) |
Jun 07, 2019 | 77.39 | 77.63 | 76.80 | 77.13 | 2,051,745 | -0.34(-0.44%) |
Jun 06, 2019 | 76.80 | 77.80 | 76.58 | 77.47 | 3,207,570 | +0.82(+1.07%) |
Jun 05, 2019 | 75.99 | 76.78 | 74.73 | 76.65 | 3,618,766 | +0.76(+1.00%) |
Jun 04, 2019 | 74.32 | 75.94 | 73.81 | 75.89 | 2,736,855 | +2.79(+3.82%) |
Jun 03, 2019 | 71.65 | 73.13 | 71.15 | 73.09 | 3,053,633 | +1.43(+1.99%) |
May 31, 2019 | 73.09 | 73.37 | 71.60 | 71.67 | 3,748,235 | -2.62(-3.53%) |
May 30, 2019 | 75.19 | 75.60 | 73.95 | 74.29 | 2,435,413 | -0.40(-0.54%) |
May 29, 2019 | 74.11 | 74.78 | 73.40 | 74.69 | 2,934,471 | -0.05(-0.06%) |
May 28, 2019 | 75.58 | 76.36 | 74.73 | 74.74 | 2,733,178 | -1.09(-1.44%) |
May 24, 2019 | 75.20 | 76.00 | 75.07 | 75.83 | 1,979,431 | +1.27(+1.71%) |
May 23, 2019 | 75.47 | 75.47 | 73.85 | 74.56 | 3,064,663 | -1.95(-2.55%) |
May 22, 2019 | 76.61 | 76.76 | 76.12 | 76.51 | 1,726,411 | -0.61(-0.79%) |
May 21, 2019 | 76.72 | 77.51 | 76.57 | 77.12 | 2,162,201 | +0.87(+1.14%) |
May 20, 2019 | 75.59 | 76.73 | 75.54 | 76.25 | 1,530,320 | +0.38(+0.51%) |
May 17, 2019 | 75.40 | 76.54 | 75.27 | 75.87 | 1,922,792 | -0.46(-0.60%) |
May 16, 2019 | 75.82 | 77.03 | 75.82 | 76.33 | 2,047,923 | +0.91(+1.20%) |
May 15, 2019 | 74.76 | 75.79 | 74.34 | 75.42 | 2,381,561 | -0.27(-0.36%) |
May 14, 2019 | 74.29 | 76.29 | 74.09 | 75.69 | 3,182,825 | +1.87(+2.54%) |
May 13, 2019 | 75.70 | 75.98 | 73.55 | 73.82 | 3,978,454 | -3.94(-5.07%) |
May 10, 2019 | 77.26 | 77.92 | 76.00 | 77.75 | 2,310,789 | +0.34(+0.44%) |
May 09, 2019 | 76.40 | 77.85 | 76.13 | 77.42 | 1,592,784 | +0.02(+0.03%) |
May 08, 2019 | 77.19 | 78.08 | 76.98 | 77.39 | 1,917,428 | -0.05(-0.07%) |
May 07, 2019 | 77.46 | 77.92 | 76.84 | 77.45 | 3,276,910 | -0.89(-1.14%) |
May 06, 2019 | 77.55 | 78.68 | 77.08 | 78.34 | 2,361,588 | -0.84(-1.07%) |
May 03, 2019 | 78.68 | 79.73 | 78.14 | 79.18 | 2,614,648 | +0.99(+1.27%) |
May 02, 2019 | 76.86 | 79.08 | 76.40 | 78.19 | 5,023,966 | -2.12(-2.64%) |
May 01, 2019 | 81.12 | 81.69 | 80.06 | 80.31 | 2,825,031 | -0.85(-1.05%) |
Apr 30, 2019 | 80.88 | 81.27 | 80.07 | 81.16 | 2,500,752 | +0.31(+0.39%) |
Apr 29, 2019 | 79.96 | 81.36 | 79.85 | 80.85 | 2,298,572 | +1.08(+1.36%) |
Apr 26, 2019 | 79.17 | 79.79 | 78.64 | 79.77 | 1,474,883 | +0.88(+1.12%) |
Apr 25, 2019 | 78.41 | 79.37 | 77.95 | 78.88 | 1,851,399 | -0.02(-0.02%) |
Apr 24, 2019 | 79.32 | 79.48 | 78.58 | 78.90 | 2,424,782 | -0.69(-0.87%) |
Apr 23, 2019 | 79.12 | 80.02 | 79.05 | 79.59 | 2,448,810 | +0.15(+0.19%) |
Apr 22, 2019 | 79.38 | 79.76 | 79.11 | 79.44 | 1,210,034 | -0.28(-0.36%) |
Apr 18, 2019 | 79.80 | 80.26 | 79.60 | 79.72 | 1,863,401 | -0.25(-0.32%) |
Apr 17, 2019 | 80.23 | 80.88 | 79.39 | 79.97 | 2,924,314 | +0.10(+0.12%) |
Apr 16, 2019 | 78.19 | 79.91 | 78.02 | 79.87 | 2,904,993 | +2.07(+2.65%) |
Apr 15, 2019 | 78.05 | 78.29 | 77.45 | 77.81 | 2,257,800 | -0.09(-0.12%) |
Apr 12, 2019 | 77.62 | 78.87 | 77.41 | 77.90 | 3,354,434 | +1.46(+1.91%) |
Apr 11, 2019 | 76.10 | 77.10 | 75.94 | 76.44 | 2,260,727 | +0.90(+1.19%) |
Apr 10, 2019 | 74.71 | 75.79 | 74.35 | 75.54 | 1,760,464 | +0.87(+1.16%) |
Apr 09, 2019 | 75.36 | 75.43 | 74.32 | 74.68 | 2,337,818 | -1.25(-1.65%) |
Apr 08, 2019 | 75.24 | 75.99 | 75.07 | 75.93 | 2,247,087 | +0.32(+0.43%) |
Apr 05, 2019 | 74.81 | 75.91 | 74.52 | 75.60 | 3,102,542 | +1.05(+1.41%) |
Apr 04, 2019 | 74.10 | 75.21 | 73.92 | 74.55 | 1,828,581 | +0.49(+0.66%) |
Apr 03, 2019 | 73.89 | 74.56 | 73.62 | 74.06 | 2,312,427 | +1.05(+1.44%) |
Apr 02, 2019 | 73.58 | 74.31 | 73.01 | 73.01 | 2,767,962 | -0.60(-0.81%) |