Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.98 | 61.39 | 60.61 | 60.82 | 1,028,400 | -0.80(-1.30%) |
May 30, 2019 | 62.17 | 62.53 | 61.41 | 61.62 | 528,809 | -0.52(-0.84%) |
May 29, 2019 | 61.95 | 62.32 | 61.75 | 62.14 | 785,732 | -0.31(-0.50%) |
May 28, 2019 | 63.27 | 63.79 | 62.39 | 62.45 | 1,287,064 | -0.83(-1.31%) |
May 24, 2019 | 62.99 | 63.74 | 62.98 | 63.28 | 649,300 | +0.79(+1.26%) |
May 23, 2019 | 62.55 | 62.91 | 61.80 | 62.49 | 831,077 | -0.38(-0.60%) |
May 22, 2019 | 63.46 | 63.85 | 62.82 | 62.87 | 650,295 | -1.03(-1.61%) |
May 21, 2019 | 63.50 | 64.30 | 63.25 | 63.90 | 743,961 | +0.93(+1.48%) |
May 20, 2019 | 63.07 | 63.54 | 62.78 | 62.97 | 1,235,677 | -0.66(-1.04%) |
May 17, 2019 | 63.66 | 64.46 | 63.48 | 63.63 | 1,029,400 | -0.75(-1.16%) |
May 16, 2019 | 64.44 | 65.23 | 64.25 | 64.38 | 776,012 | +0.06(+0.09%) |
May 15, 2019 | 64.02 | 65.02 | 63.56 | 64.32 | 929,132 | +0.17(+0.27%) |
May 14, 2019 | 63.49 | 64.68 | 63.13 | 64.15 | 1,287,009 | +1.14(+1.81%) |
May 13, 2019 | 63.73 | 64.20 | 62.10 | 63.01 | 3,346,107 | -2.35(-3.60%) |
May 10, 2019 | 64.59 | 65.56 | 63.90 | 65.36 | 1,330,600 | +0.71(+1.10%) |
May 09, 2019 | 64.20 | 64.76 | 63.24 | 64.65 | 912,307 | -0.06(-0.09%) |
May 08, 2019 | 63.85 | 65.01 | 63.34 | 64.71 | 848,405 | +0.88(+1.38%) |
May 07, 2019 | 64.26 | 64.51 | 63.35 | 63.83 | 2,207,293 | -0.85(-1.31%) |
May 06, 2019 | 62.09 | 64.76 | 62.09 | 64.68 | 1,374,469 | +0.34(+0.53%) |
May 03, 2019 | 65.25 | 67.00 | 63.90 | 64.34 | 3,386,800 | +0.58(+0.91%) |
May 02, 2019 | 63.28 | 64.04 | 62.56 | 63.76 | 2,081,306 | +0.04(+0.06%) |
May 01, 2019 | 65.34 | 65.49 | 63.71 | 63.72 | 1,587,996 | -1.62(-2.48%) |
Apr 30, 2019 | 66.13 | 66.18 | 64.39 | 65.34 | 1,544,334 | -0.63(-0.95%) |
Apr 29, 2019 | 66.80 | 66.80 | 65.54 | 65.97 | 1,249,601 | -0.49(-0.74%) |
Apr 26, 2019 | 66.12 | 66.59 | 65.47 | 66.46 | 673,100 | +0.64(+0.97%) |
Apr 25, 2019 | 66.02 | 66.14 | 65.09 | 65.82 | 904,893 | -0.27(-0.41%) |
Apr 24, 2019 | 66.49 | 66.67 | 66.00 | 66.09 | 880,161 | -0.33(-0.50%) |
Apr 23, 2019 | 65.71 | 66.67 | 65.71 | 66.42 | 1,415,826 | +0.92(+1.40%) |
Apr 22, 2019 | 64.98 | 65.76 | 64.73 | 65.50 | 691,545 | +0.15(+0.23%) |
Apr 18, 2019 | 64.57 | 65.42 | 63.87 | 65.35 | 936,300 | +0.82(+1.27%) |
Apr 17, 2019 | 65.00 | 65.21 | 64.03 | 64.53 | 595,085 | -0.40(-0.62%) |
Apr 16, 2019 | 65.16 | 65.61 | 64.61 | 64.93 | 686,876 | -0.01(-0.02%) |
Apr 15, 2019 | 64.50 | 65.15 | 64.27 | 64.94 | 665,311 | +0.48(+0.74%) |
Apr 12, 2019 | 63.99 | 64.70 | 63.72 | 64.46 | 1,257,400 | +0.48(+0.75%) |
Apr 11, 2019 | 64.79 | 65.07 | 63.77 | 63.98 | 1,566,026 | -0.62(-0.96%) |
Apr 10, 2019 | 63.65 | 64.71 | 63.48 | 64.60 | 831,854 | +1.17(+1.84%) |
Apr 09, 2019 | 63.21 | 63.99 | 63.00 | 63.43 | 901,523 | -0.15(-0.24%) |
Apr 08, 2019 | 62.67 | 63.58 | 62.39 | 63.58 | 1,196,926 | +0.65(+1.03%) |
Apr 05, 2019 | 63.32 | 63.61 | 62.70 | 62.93 | 1,033,500 | -0.16(-0.25%) |
Apr 04, 2019 | 63.83 | 64.14 | 62.55 | 63.09 | 1,379,151 | -1.73(-2.67%) |
Apr 03, 2019 | 65.16 | 65.19 | 64.38 | 64.82 | 1,047,877 | +0.05(+0.08%) |
Apr 02, 2019 | 64.61 | 64.78 | 63.91 | 64.77 | 928,856 | +0.29(+0.45%) |
Apr 01, 2019 | 64.23 | 64.64 | 63.65 | 64.48 | 993,828 | +0.94(+1.48%) |
Mar 29, 2019 | 64.50 | 64.50 | 63.43 | 63.54 | 1,035,300 | -0.36(-0.56%) |
Mar 28, 2019 | 63.52 | 63.98 | 63.25 | 63.90 | 1,030,994 | +0.57(+0.90%) |
Mar 27, 2019 | 63.49 | 63.86 | 62.56 | 63.33 | 1,527,641 | +0.02(+0.03%) |
Mar 26, 2019 | 62.96 | 63.62 | 62.74 | 63.31 | 1,236,042 | +0.49(+0.78%) |
Mar 25, 2019 | 62.79 | 63.22 | 61.82 | 62.82 | 746,096 | -0.13(-0.21%) |
Mar 22, 2019 | 64.15 | 64.37 | 62.29 | 62.95 | 1,153,600 | -1.33(-2.07%) |
Mar 21, 2019 | 63.08 | 64.70 | 62.86 | 64.28 | 1,422,301 | +1.13(+1.79%) |
Mar 20, 2019 | 62.74 | 63.50 | 62.21 | 63.15 | 1,441,529 | +0.51(+0.81%) |
Mar 19, 2019 | 63.20 | 63.28 | 62.40 | 62.64 | 1,553,465 | -0.44(-0.70%) |
Mar 18, 2019 | 63.40 | 63.43 | 62.46 | 63.08 | 2,043,383 | -0.38(-0.60%) |
Mar 15, 2019 | 63.44 | 64.45 | 62.80 | 63.46 | 3,971,200 | -0.10(-0.16%) |
Mar 14, 2019 | 62.97 | 63.89 | 62.81 | 63.56 | 2,079,522 | +0.88(+1.40%) |
Mar 13, 2019 | 63.30 | 63.41 | 61.80 | 62.68 | 2,058,746 | -0.45(-0.71%) |
Mar 12, 2019 | 62.23 | 63.25 | 61.89 | 63.13 | 1,412,168 | +0.89(+1.43%) |
Mar 11, 2019 | 60.83 | 62.31 | 60.68 | 62.24 | 1,488,115 | +1.45(+2.39%) |
Mar 08, 2019 | 60.04 | 60.82 | 59.65 | 60.79 | 1,385,100 | +0.01(+0.02%) |
Mar 07, 2019 | 60.88 | 61.56 | 60.43 | 60.78 | 1,144,879 | -0.15(-0.25%) |
Mar 06, 2019 | 61.04 | 61.59 | 60.44 | 60.93 | 1,382,990 | -0.11(-0.18%) |
Mar 05, 2019 | 61.17 | 61.19 | 59.93 | 61.04 | 1,304,351 | +0.28(+0.46%) |
Mar 04, 2019 | 61.49 | 61.50 | 59.56 | 60.76 | 1,837,216 | -0.28(-0.46%) |