Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.48 | 64.30 | 63.44 | 63.68 | 2,306,288 | +0.26(+0.41%) |
Jun 27, 2019 | 63.39 | 64.15 | 63.13 | 63.42 | 1,044,681 | +0.44(+0.70%) |
Jun 26, 2019 | 63.97 | 64.03 | 62.47 | 62.98 | 1,871,558 | -1.05(-1.64%) |
Jun 25, 2019 | 65.23 | 65.57 | 63.97 | 64.03 | 1,148,372 | -1.13(-1.74%) |
Jun 24, 2019 | 65.22 | 65.31 | 64.69 | 65.16 | 954,097 | +0.20(+0.31%) |
Jun 21, 2019 | 65.80 | 65.90 | 64.51 | 64.96 | 3,320,116 | -0.67(-1.01%) |
Jun 20, 2019 | 65.49 | 66.16 | 65.48 | 65.63 | 1,502,285 | +0.33(+0.51%) |
Jun 19, 2019 | 64.69 | 65.53 | 64.53 | 65.29 | 1,279,478 | +0.32(+0.49%) |
Jun 18, 2019 | 65.93 | 66.03 | 64.43 | 64.98 | 1,741,732 | -0.52(-0.79%) |
Jun 17, 2019 | 65.34 | 65.89 | 65.19 | 65.49 | 1,150,760 | +0.34(+0.52%) |
Jun 14, 2019 | 64.94 | 65.37 | 64.77 | 65.15 | 1,385,583 | +0.27(+0.42%) |
Jun 13, 2019 | 64.55 | 64.88 | 64.43 | 64.88 | 1,352,726 | +0.23(+0.36%) |
Jun 12, 2019 | 64.79 | 65.21 | 64.25 | 64.64 | 1,199,867 | -0.12(-0.19%) |
Jun 11, 2019 | 64.89 | 64.96 | 64.16 | 64.77 | 873,050 | -0.02(-0.04%) |
Jun 10, 2019 | 64.98 | 64.98 | 64.04 | 64.79 | 1,393,140 | -0.12(-0.19%) |
Jun 07, 2019 | 65.02 | 65.38 | 64.76 | 64.92 | 887,566 | +0.16(+0.24%) |
Jun 06, 2019 | 64.39 | 64.94 | 64.14 | 64.76 | 1,089,410 | +0.45(+0.70%) |
Jun 05, 2019 | 63.34 | 64.41 | 62.85 | 64.31 | 2,249,551 | +1.47(+2.34%) |
Jun 04, 2019 | 63.39 | 63.44 | 62.21 | 62.84 | 1,961,923 | -0.63(-1.00%) |
Jun 03, 2019 | 63.89 | 64.24 | 62.98 | 63.47 | 1,831,378 | -0.27(-0.43%) |
May 31, 2019 | 63.44 | 64.34 | 62.89 | 63.74 | 2,013,811 | +0.62(+0.99%) |
May 30, 2019 | 63.10 | 63.47 | 62.93 | 63.12 | 1,400,411 | +0.12(+0.20%) |
May 29, 2019 | 63.62 | 63.77 | 62.68 | 63.00 | 2,154,033 | -0.45(-0.71%) |
May 28, 2019 | 64.58 | 64.79 | 63.44 | 63.44 | 1,991,136 | -0.82(-1.27%) |
May 24, 2019 | 64.42 | 64.64 | 64.19 | 64.26 | 927,446 | +0.07(+0.10%) |
May 23, 2019 | 63.69 | 64.20 | 63.55 | 64.19 | 1,061,667 | +0.39(+0.61%) |
May 22, 2019 | 63.55 | 63.94 | 63.29 | 63.80 | 674,771 | +0.23(+0.37%) |
May 21, 2019 | 63.27 | 63.94 | 63.27 | 63.57 | 932,074 | +0.51(+0.81%) |
May 20, 2019 | 63.75 | 63.98 | 62.70 | 63.06 | 960,138 | -0.72(-1.14%) |
May 17, 2019 | 63.69 | 64.09 | 63.40 | 63.79 | 1,410,088 | -0.16(-0.25%) |
May 16, 2019 | 63.00 | 64.15 | 63.00 | 63.94 | 1,135,354 | +0.52(+0.81%) |
May 15, 2019 | 63.20 | 63.76 | 63.11 | 63.43 | 666,677 | +0.32(+0.50%) |
May 14, 2019 | 63.19 | 63.53 | 62.99 | 63.11 | 970,449 | -0.02(-0.04%) |
May 13, 2019 | 62.98 | 63.27 | 62.44 | 63.14 | 1,176,821 | +0.01(+0.01%) |
May 10, 2019 | 62.20 | 63.37 | 62.20 | 63.13 | 984,743 | +0.84(+1.35%) |
May 09, 2019 | 61.93 | 62.33 | 61.48 | 62.29 | 925,829 | +0.32(+0.51%) |
May 08, 2019 | 62.33 | 62.87 | 61.92 | 61.97 | 964,253 | -0.27(-0.44%) |
May 07, 2019 | 63.28 | 63.44 | 61.85 | 62.25 | 1,010,615 | -1.20(-1.89%) |
May 06, 2019 | 63.63 | 63.81 | 63.19 | 63.44 | 1,115,622 | -0.32(-0.50%) |
May 03, 2019 | 63.73 | 63.91 | 63.15 | 63.76 | 2,236,874 | +0.16(+0.25%) |
May 02, 2019 | 63.70 | 64.48 | 63.17 | 63.60 | 1,089,633 | -0.10(-0.16%) |
May 01, 2019 | 63.49 | 64.68 | 63.49 | 63.70 | 1,494,857 | +0.08(+0.13%) |
Apr 30, 2019 | 62.78 | 63.84 | 62.50 | 63.62 | 1,821,900 | +0.93(+1.49%) |
Apr 29, 2019 | 63.23 | 63.66 | 62.60 | 62.69 | 832,957 | -0.75(-1.18%) |
Apr 26, 2019 | 63.58 | 63.75 | 63.15 | 63.44 | 1,005,163 | +0.19(+0.30%) |
Apr 25, 2019 | 62.52 | 63.43 | 62.40 | 63.25 | 923,890 | +0.42(+0.66%) |
Apr 24, 2019 | 62.64 | 63.14 | 62.24 | 62.83 | 1,478,769 | +0.42(+0.68%) |
Apr 23, 2019 | 62.00 | 62.55 | 61.76 | 62.40 | 1,212,507 | +0.66(+1.07%) |
Apr 22, 2019 | 62.19 | 62.30 | 61.01 | 61.75 | 1,854,080 | -0.75(-1.20%) |
Apr 18, 2019 | 61.82 | 62.59 | 61.53 | 62.50 | 1,903,301 | +0.65(+1.05%) |
Apr 17, 2019 | 63.03 | 63.14 | 61.64 | 61.85 | 2,301,940 | -1.20(-1.90%) |
Apr 16, 2019 | 64.59 | 64.59 | 62.72 | 63.05 | 2,081,447 | -1.56(-2.41%) |
Apr 15, 2019 | 64.55 | 64.64 | 64.06 | 64.60 | 2,151,774 | +0.12(+0.19%) |
Apr 12, 2019 | 63.69 | 64.49 | 63.20 | 64.48 | 1,993,030 | +0.63(+0.99%) |
Apr 11, 2019 | 63.68 | 64.04 | 63.46 | 63.84 | 2,314,564 | +0.28(+0.45%) |
Apr 10, 2019 | 63.06 | 63.59 | 62.79 | 63.56 | 2,097,338 | +0.80(+1.27%) |
Apr 09, 2019 | 63.01 | 63.10 | 62.55 | 62.76 | 1,053,716 | -0.14(-0.23%) |
Apr 08, 2019 | 62.85 | 63.13 | 62.50 | 62.90 | 998,967 | -0.04(-0.07%) |
Apr 05, 2019 | 62.65 | 63.06 | 62.46 | 62.95 | 914,593 | +0.27(+0.44%) |
Apr 04, 2019 | 62.91 | 62.91 | 62.26 | 62.67 | 915,804 | -0.09(-0.15%) |
Apr 03, 2019 | 62.81 | 63.06 | 62.35 | 62.76 | 1,541,036 | -0.25(-0.40%) |
Apr 02, 2019 | 62.51 | 63.17 | 61.80 | 63.01 | 2,000,434 | +0.59(+0.95%) |