Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.84 | 76.97 | 76.25 | 76.77 | 146,000 | +0.07(+0.09%) |
Jun 27, 2019 | 75.95 | 76.95 | 75.70 | 76.70 | 120,900 | +0.72(+0.95%) |
Jun 26, 2019 | 75.87 | 76.39 | 75.55 | 75.98 | 142,128 | +0.18(+0.24%) |
Jun 25, 2019 | 77.00 | 77.14 | 75.80 | 75.80 | 157,805 | -1.21(-1.57%) |
Jun 24, 2019 | 76.39 | 77.15 | 76.39 | 77.01 | 127,476 | +0.39(+0.51%) |
Jun 21, 2019 | 77.00 | 77.06 | 76.33 | 76.62 | 142,900 | -0.47(-0.61%) |
Jun 20, 2019 | 77.75 | 78.05 | 76.89 | 77.09 | 146,081 | -0.08(-0.10%) |
Jun 19, 2019 | 76.78 | 77.21 | 76.23 | 77.17 | 120,841 | +0.41(+0.53%) |
Jun 18, 2019 | 77.10 | 77.80 | 76.75 | 76.76 | 224,601 | -0.04(-0.05%) |
Jun 17, 2019 | 76.31 | 76.86 | 75.97 | 76.80 | 181,528 | +0.57(+0.75%) |
Jun 14, 2019 | 75.75 | 76.37 | 75.73 | 76.23 | 154,600 | -0.03(-0.04%) |
Jun 13, 2019 | 75.70 | 76.49 | 75.67 | 76.26 | 130,839 | +0.69(+0.91%) |
Jun 12, 2019 | 75.17 | 75.94 | 75.00 | 75.57 | 142,820 | +0.35(+0.47%) |
Jun 11, 2019 | 75.57 | 75.85 | 74.49 | 75.22 | 131,800 | -0.13(-0.17%) |
Jun 10, 2019 | 75.43 | 75.69 | 75.09 | 75.35 | 136,044 | -0.08(-0.11%) |
Jun 07, 2019 | 74.76 | 75.78 | 74.76 | 75.43 | 141,700 | +0.72(+0.96%) |
Jun 06, 2019 | 73.61 | 74.82 | 73.61 | 74.71 | 211,367 | +1.02(+1.38%) |
Jun 05, 2019 | 72.89 | 74.12 | 72.89 | 73.69 | 170,214 | +0.97(+1.33%) |
Jun 04, 2019 | 72.29 | 72.95 | 71.79 | 72.72 | 135,103 | +0.78(+1.08%) |
Jun 03, 2019 | 72.54 | 72.96 | 71.46 | 71.94 | 153,500 | -0.92(-1.26%) |
May 31, 2019 | 72.78 | 73.26 | 72.66 | 72.86 | 153,700 | -0.14(-0.19%) |
May 30, 2019 | 72.91 | 73.30 | 72.85 | 73.00 | 130,046 | +0.15(+0.21%) |
May 29, 2019 | 73.51 | 74.41 | 72.77 | 72.85 | 200,002 | -0.78(-1.06%) |
May 28, 2019 | 73.17 | 74.19 | 73.13 | 73.63 | 147,679 | +0.56(+0.77%) |
May 24, 2019 | 73.12 | 73.84 | 72.84 | 73.07 | 116,800 | -0.10(-0.14%) |
May 23, 2019 | 73.05 | 73.28 | 72.51 | 73.17 | 136,137 | -0.08(-0.11%) |
May 22, 2019 | 73.00 | 73.55 | 73.00 | 73.25 | 89,978 | +0.01(+0.01%) |
May 21, 2019 | 72.66 | 73.61 | 72.53 | 73.24 | 199,596 | +0.49(+0.67%) |
May 20, 2019 | 72.10 | 73.06 | 72.10 | 72.75 | 129,861 | +0.21(+0.29%) |
May 17, 2019 | 71.85 | 72.78 | 71.76 | 72.54 | 165,900 | +0.17(+0.23%) |
May 16, 2019 | 71.72 | 72.66 | 71.69 | 72.37 | 138,125 | +0.65(+0.91%) |
May 15, 2019 | 71.00 | 72.09 | 70.97 | 71.72 | 94,785 | +0.48(+0.67%) |
May 14, 2019 | 70.95 | 71.59 | 70.85 | 71.24 | 115,909 | +0.38(+0.54%) |
May 13, 2019 | 71.01 | 71.35 | 70.05 | 70.86 | 198,103 | -0.96(-1.34%) |
May 10, 2019 | 71.00 | 71.88 | 70.52 | 71.82 | 216,000 | +0.66(+0.93%) |
May 09, 2019 | 71.00 | 71.82 | 70.79 | 71.16 | 280,796 | -0.22(-0.31%) |
May 08, 2019 | 71.48 | 71.82 | 71.27 | 71.38 | 184,991 | -0.36(-0.50%) |
May 07, 2019 | 71.45 | 72.24 | 71.26 | 71.74 | 197,250 | -0.18(-0.25%) |
May 06, 2019 | 71.07 | 72.13 | 70.58 | 71.92 | 186,057 | -0.21(-0.29%) |
May 03, 2019 | 71.82 | 72.45 | 71.80 | 72.13 | 175,400 | +0.12(+0.17%) |
May 02, 2019 | 71.55 | 72.68 | 71.28 | 72.01 | 200,446 | +0.46(+0.64%) |
May 01, 2019 | 72.67 | 73.56 | 71.51 | 71.55 | 274,709 | -0.28(-0.39%) |
Apr 30, 2019 | 71.20 | 72.23 | 71.18 | 71.83 | 171,784 | +0.61(+0.86%) |
Apr 29, 2019 | 70.96 | 71.60 | 70.96 | 71.22 | 109,041 | +0.12(+0.17%) |
Apr 26, 2019 | 70.56 | 71.40 | 70.55 | 71.10 | 135,500 | -0.06(-0.08%) |
Apr 25, 2019 | 70.77 | 71.20 | 70.52 | 71.16 | 87,679 | +0.38(+0.54%) |
Apr 24, 2019 | 71.34 | 71.60 | 70.78 | 70.78 | 145,586 | -0.67(-0.94%) |
Apr 23, 2019 | 70.92 | 71.49 | 70.73 | 71.45 | 131,128 | +0.44(+0.62%) |
Apr 22, 2019 | 70.49 | 71.25 | 70.38 | 71.01 | 81,611 | +0.08(+0.11%) |
Apr 18, 2019 | 70.57 | 70.96 | 70.26 | 70.93 | 133,200 | +0.38(+0.54%) |
Apr 17, 2019 | 70.87 | 71.25 | 70.26 | 70.55 | 103,562 | -0.13(-0.18%) |
Apr 16, 2019 | 70.89 | 71.46 | 70.61 | 70.68 | 206,102 | +0.00(+0.00%) |
Apr 15, 2019 | 69.90 | 70.87 | 69.90 | 70.68 | 156,356 | +0.63(+0.90%) |
Apr 12, 2019 | 69.45 | 70.08 | 69.34 | 70.05 | 191,400 | +0.87(+1.26%) |
Apr 11, 2019 | 69.00 | 69.74 | 69.00 | 69.18 | 145,178 | +0.08(+0.12%) |
Apr 10, 2019 | 69.30 | 69.58 | 69.01 | 69.10 | 125,867 | -0.13(-0.19%) |
Apr 09, 2019 | 68.63 | 69.34 | 68.63 | 69.23 | 141,531 | -0.01(-0.01%) |
Apr 08, 2019 | 68.93 | 69.26 | 68.46 | 69.24 | 108,070 | +0.16(+0.23%) |
Apr 05, 2019 | 69.40 | 69.49 | 68.60 | 69.08 | 160,700 | -0.28(-0.40%) |
Apr 04, 2019 | 70.00 | 70.13 | 69.11 | 69.36 | 165,304 | -0.74(-1.06%) |
Apr 03, 2019 | 69.55 | 70.56 | 69.42 | 70.10 | 319,308 | +0.54(+0.78%) |
Apr 02, 2019 | 69.22 | 69.65 | 69.12 | 69.56 | 143,299 | +0.24(+0.35%) |