Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.76 | 70.10 | 69.35 | 69.56 | 3,774,097 | +0.29(+0.42%) |
Jun 27, 2019 | 68.94 | 70.08 | 68.74 | 69.28 | 1,636,379 | +1.00(+1.46%) |
Jun 26, 2019 | 68.55 | 69.46 | 68.18 | 68.28 | 1,985,912 | +1.37(+2.05%) |
Jun 25, 2019 | 68.38 | 68.56 | 66.84 | 66.91 | 1,848,852 | -1.43(-2.09%) |
Jun 24, 2019 | 67.66 | 68.77 | 67.52 | 68.34 | 1,520,366 | +0.62(+0.92%) |
Jun 21, 2019 | 67.97 | 68.23 | 67.29 | 67.72 | 3,566,715 | -0.56(-0.82%) |
Jun 20, 2019 | 69.52 | 69.78 | 67.63 | 68.28 | 1,874,487 | +0.28(+0.41%) |
Jun 19, 2019 | 68.38 | 68.76 | 67.34 | 68.00 | 1,709,503 | -0.17(-0.25%) |
Jun 18, 2019 | 65.88 | 68.80 | 65.53 | 68.17 | 3,114,266 | +2.95(+4.53%) |
Jun 17, 2019 | 64.50 | 65.35 | 63.87 | 65.22 | 2,186,296 | +0.58(+0.89%) |
Jun 14, 2019 | 64.44 | 65.06 | 63.30 | 64.64 | 2,261,326 | -1.40(-2.11%) |
Jun 13, 2019 | 65.69 | 66.39 | 65.43 | 66.03 | 1,405,260 | +0.62(+0.95%) |
Jun 12, 2019 | 66.04 | 66.13 | 65.13 | 65.41 | 1,546,791 | -1.18(-1.77%) |
Jun 11, 2019 | 66.81 | 67.28 | 66.05 | 66.59 | 3,215,108 | +0.78(+1.19%) |
Jun 10, 2019 | 63.82 | 66.14 | 63.69 | 65.81 | 3,058,618 | +2.66(+4.21%) |
Jun 07, 2019 | 62.42 | 63.36 | 61.83 | 63.15 | 2,299,981 | +0.65(+1.04%) |
Jun 06, 2019 | 61.26 | 62.81 | 61.03 | 62.51 | 2,849,276 | +1.32(+2.16%) |
Jun 05, 2019 | 62.57 | 63.64 | 59.93 | 61.18 | 2,684,773 | -1.30(-2.07%) |
Jun 04, 2019 | 61.19 | 62.54 | 60.80 | 62.48 | 1,984,149 | +2.23(+3.71%) |
Jun 03, 2019 | 60.55 | 61.28 | 59.68 | 60.25 | 1,553,569 | +0.26(+0.44%) |
May 31, 2019 | 60.52 | 61.46 | 59.97 | 59.98 | 1,794,687 | -1.48(-2.40%) |
May 30, 2019 | 61.68 | 63.14 | 61.03 | 61.46 | 1,913,499 | -0.24(-0.39%) |
May 29, 2019 | 60.80 | 61.87 | 60.44 | 61.70 | 1,966,997 | +0.48(+0.78%) |
May 28, 2019 | 62.97 | 63.34 | 61.16 | 61.23 | 2,448,841 | -1.37(-2.19%) |
May 24, 2019 | 62.27 | 63.87 | 62.02 | 62.60 | 3,927,385 | +0.96(+1.56%) |
May 23, 2019 | 60.57 | 61.72 | 59.73 | 61.63 | 2,826,417 | -0.07(-0.12%) |
May 22, 2019 | 62.04 | 62.62 | 61.49 | 61.70 | 1,946,667 | -1.08(-1.72%) |
May 21, 2019 | 63.03 | 64.32 | 61.94 | 62.78 | 4,005,281 | +1.56(+2.54%) |
May 20, 2019 | 60.98 | 62.90 | 60.42 | 61.23 | 4,883,890 | -1.82(-2.88%) |
May 17, 2019 | 64.58 | 65.51 | 62.60 | 63.05 | 4,750,899 | -3.21(-4.84%) |
May 16, 2019 | 68.28 | 68.89 | 65.46 | 66.25 | 4,815,478 | -4.26(-6.04%) |
May 15, 2019 | 69.33 | 71.09 | 69.10 | 70.51 | 1,739,353 | +0.57(+0.82%) |
May 14, 2019 | 69.80 | 70.35 | 69.32 | 69.94 | 1,998,525 | +1.33(+1.93%) |
May 13, 2019 | 71.63 | 71.98 | 68.11 | 68.62 | 3,299,731 | -5.31(-7.18%) |
May 10, 2019 | 74.44 | 74.88 | 72.17 | 73.92 | 1,981,774 | -0.97(-1.29%) |
May 09, 2019 | 74.32 | 75.20 | 73.03 | 74.89 | 1,921,024 | -0.38(-0.50%) |
May 08, 2019 | 74.72 | 76.25 | 74.31 | 75.27 | 2,032,004 | +0.46(+0.61%) |
May 07, 2019 | 76.19 | 76.56 | 74.00 | 74.81 | 2,920,624 | -2.66(-3.43%) |
May 06, 2019 | 75.25 | 77.71 | 75.00 | 77.47 | 2,598,303 | -0.97(-1.23%) |
May 03, 2019 | 79.34 | 80.54 | 75.25 | 78.44 | 6,688,113 | -2.86(-3.51%) |
May 02, 2019 | 79.26 | 81.79 | 79.14 | 81.29 | 3,898,293 | +2.07(+2.61%) |
May 01, 2019 | 80.76 | 81.66 | 79.21 | 79.23 | 2,351,445 | +0.27(+0.34%) |
Apr 30, 2019 | 77.92 | 79.05 | 77.47 | 78.96 | 1,881,909 | +1.24(+1.59%) |
Apr 29, 2019 | 77.62 | 78.56 | 77.52 | 77.72 | 1,815,077 | -0.20(-0.25%) |
Apr 26, 2019 | 78.23 | 78.50 | 76.56 | 77.92 | 2,488,023 | -1.35(-1.71%) |
Apr 25, 2019 | 80.24 | 80.34 | 78.03 | 79.27 | 1,255,007 | -1.23(-1.52%) |
Apr 24, 2019 | 79.90 | 81.16 | 79.90 | 80.50 | 1,208,869 | +0.59(+0.74%) |
Apr 23, 2019 | 79.04 | 80.17 | 78.72 | 79.91 | 1,791,403 | +0.87(+1.10%) |
Apr 22, 2019 | 80.14 | 80.30 | 78.93 | 79.04 | 1,291,391 | -1.55(-1.92%) |
Apr 18, 2019 | 82.02 | 82.25 | 80.39 | 80.59 | 1,710,278 | -1.06(-1.29%) |
Apr 17, 2019 | 83.59 | 84.52 | 80.93 | 81.64 | 3,399,824 | -2.13(-2.54%) |
Apr 16, 2019 | 81.48 | 83.80 | 81.18 | 83.77 | 2,356,516 | +2.94(+3.63%) |
Apr 15, 2019 | 81.37 | 81.48 | 80.00 | 80.84 | 1,332,517 | -0.36(-0.44%) |
Apr 12, 2019 | 79.74 | 81.20 | 79.40 | 81.20 | 1,711,172 | +2.18(+2.77%) |
Apr 11, 2019 | 79.00 | 80.33 | 78.54 | 79.01 | 1,482,781 | +0.17(+0.22%) |
Apr 10, 2019 | 77.95 | 79.00 | 77.46 | 78.84 | 1,127,436 | +0.88(+1.13%) |
Apr 09, 2019 | 78.04 | 78.25 | 77.43 | 77.96 | 1,224,458 | -0.52(-0.66%) |
Apr 08, 2019 | 77.54 | 78.63 | 77.04 | 78.48 | 1,515,023 | +0.76(+0.98%) |
Apr 05, 2019 | 76.77 | 77.87 | 76.77 | 77.72 | 1,207,492 | +1.16(+1.51%) |
Apr 04, 2019 | 76.26 | 77.49 | 76.15 | 76.57 | 1,466,005 | +0.13(+0.18%) |
Apr 03, 2019 | 76.22 | 77.65 | 75.90 | 76.43 | 2,108,145 | +1.07(+1.43%) |
Apr 02, 2019 | 75.16 | 75.70 | 74.99 | 75.36 | 779,388 | +0.27(+0.36%) |