Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.79 | 61.07 | 60.35 | 61.04 | 10,854,115 | +0.47(+0.78%) |
Jun 27, 2019 | 60.23 | 60.83 | 60.06 | 60.56 | 5,084,081 | +0.42(+0.70%) |
Jun 26, 2019 | 61.32 | 61.32 | 60.00 | 60.14 | 8,065,145 | -1.12(-1.83%) |
Jun 25, 2019 | 60.62 | 61.44 | 60.17 | 61.26 | 7,164,551 | +0.77(+1.27%) |
Jun 24, 2019 | 61.09 | 61.68 | 60.39 | 60.49 | 8,893,290 | -1.08(-1.75%) |
Jun 21, 2019 | 60.04 | 61.57 | 59.36 | 61.57 | 22,114,160 | +1.59(+2.64%) |
Jun 20, 2019 | 59.17 | 60.17 | 58.74 | 59.99 | 9,527,184 | +1.30(+2.21%) |
Jun 19, 2019 | 59.40 | 59.42 | 58.25 | 58.69 | 7,197,348 | -0.35(-0.60%) |
Jun 18, 2019 | 59.92 | 60.00 | 58.37 | 59.04 | 6,772,838 | -0.67(-1.13%) |
Jun 17, 2019 | 58.96 | 60.20 | 58.90 | 59.71 | 6,421,924 | +0.60(+1.02%) |
Jun 14, 2019 | 59.57 | 60.01 | 58.99 | 59.11 | 7,211,103 | -0.30(-0.50%) |
Jun 13, 2019 | 59.17 | 59.55 | 59.01 | 59.41 | 4,643,877 | +0.29(+0.49%) |
Jun 12, 2019 | 59.52 | 60.04 | 58.96 | 59.12 | 4,110,101 | -0.71(-1.19%) |
Jun 11, 2019 | 59.09 | 60.14 | 58.96 | 59.83 | 6,017,107 | +0.90(+1.53%) |
Jun 10, 2019 | 59.84 | 60.02 | 58.68 | 58.93 | 6,030,427 | -0.93(-1.55%) |
Jun 07, 2019 | 59.58 | 60.31 | 59.39 | 59.85 | 5,994,908 | +0.74(+1.26%) |
Jun 06, 2019 | 59.38 | 60.24 | 59.04 | 59.11 | 6,178,251 | -0.04(-0.06%) |
Jun 05, 2019 | 60.45 | 60.49 | 58.69 | 59.15 | 6,793,382 | -0.96(-1.59%) |
Jun 04, 2019 | 60.60 | 60.86 | 59.85 | 60.10 | 5,029,511 | -0.08(-0.14%) |
Jun 03, 2019 | 59.35 | 60.21 | 58.86 | 60.19 | 6,739,541 | +1.13(+1.92%) |
May 31, 2019 | 60.73 | 61.15 | 58.95 | 59.06 | 8,386,158 | -1.89(-3.10%) |
May 30, 2019 | 62.26 | 62.45 | 60.76 | 60.95 | 4,999,119 | -1.18(-1.90%) |
May 29, 2019 | 61.82 | 62.57 | 61.79 | 62.13 | 5,486,822 | -0.31(-0.50%) |
May 28, 2019 | 64.33 | 64.33 | 61.96 | 62.44 | 11,101,361 | -2.37(-3.65%) |
May 24, 2019 | 66.02 | 66.02 | 64.19 | 64.81 | 4,237,876 | -1.23(-1.86%) |
May 23, 2019 | 65.46 | 66.06 | 65.36 | 66.03 | 3,676,179 | +0.57(+0.88%) |
May 22, 2019 | 65.36 | 65.82 | 64.87 | 65.46 | 3,769,265 | -0.21(-0.31%) |
May 21, 2019 | 66.19 | 66.38 | 65.56 | 65.66 | 4,133,994 | -0.36(-0.54%) |
May 20, 2019 | 66.28 | 67.05 | 65.63 | 66.02 | 4,089,604 | -0.44(-0.67%) |
May 17, 2019 | 65.65 | 66.77 | 64.99 | 66.47 | 5,075,447 | +1.00(+1.52%) |
May 16, 2019 | 65.35 | 65.92 | 65.04 | 65.47 | 3,824,058 | +0.13(+0.20%) |
May 15, 2019 | 64.12 | 65.52 | 63.94 | 65.34 | 4,210,268 | +0.96(+1.49%) |
May 14, 2019 | 63.77 | 65.28 | 63.60 | 64.38 | 4,050,591 | +0.30(+0.47%) |
May 13, 2019 | 64.20 | 64.22 | 63.65 | 64.09 | 3,253,685 | -0.64(-0.99%) |
May 10, 2019 | 63.89 | 64.94 | 63.24 | 64.73 | 4,333,871 | +0.47(+0.73%) |
May 09, 2019 | 63.84 | 64.49 | 63.30 | 64.26 | 4,575,334 | +0.09(+0.14%) |
May 08, 2019 | 64.48 | 64.74 | 63.83 | 64.17 | 4,210,602 | -0.47(-0.73%) |
May 07, 2019 | 64.78 | 64.96 | 63.57 | 64.65 | 6,274,853 | -0.53(-0.81%) |
May 06, 2019 | 65.25 | 65.76 | 64.67 | 65.17 | 4,320,279 | -0.44(-0.68%) |
May 03, 2019 | 65.47 | 65.81 | 65.02 | 65.62 | 3,577,014 | +0.60(+0.92%) |
May 02, 2019 | 65.40 | 66.41 | 64.86 | 65.02 | 3,725,896 | -0.66(-1.00%) |
May 01, 2019 | 66.65 | 66.71 | 65.60 | 65.68 | 4,774,521 | -0.60(-0.90%) |
Apr 30, 2019 | 64.95 | 67.02 | 64.75 | 66.28 | 7,366,006 | +1.27(+1.96%) |
Apr 29, 2019 | 64.83 | 65.30 | 64.61 | 65.01 | 5,768,650 | +0.11(+0.17%) |
Apr 26, 2019 | 64.27 | 65.18 | 64.23 | 64.90 | 5,133,044 | +0.90(+1.40%) |
Apr 25, 2019 | 63.89 | 64.24 | 63.13 | 64.00 | 6,845,491 | -0.66(-1.02%) |
Apr 24, 2019 | 64.87 | 64.95 | 63.68 | 64.66 | 6,160,015 | -0.35(-0.54%) |
Apr 23, 2019 | 64.62 | 65.14 | 64.25 | 65.01 | 8,355,540 | +0.47(+0.74%) |
Apr 22, 2019 | 64.42 | 65.38 | 64.25 | 64.54 | 4,610,730 | -0.15(-0.24%) |
Apr 18, 2019 | 65.57 | 66.96 | 63.27 | 64.69 | 10,142,014 | -0.76(-1.16%) |
Apr 17, 2019 | 66.17 | 66.23 | 65.20 | 65.45 | 5,979,464 | -0.56(-0.85%) |
Apr 16, 2019 | 66.03 | 66.35 | 65.72 | 66.01 | 5,935,679 | +0.02(+0.02%) |
Apr 15, 2019 | 65.92 | 66.38 | 65.74 | 65.99 | 4,559,849 | +0.32(+0.49%) |
Apr 12, 2019 | 65.85 | 65.88 | 65.35 | 65.67 | 6,076,928 | +0.20(+0.30%) |
Apr 11, 2019 | 65.66 | 65.85 | 65.44 | 65.47 | 5,085,026 | -0.15(-0.23%) |
Apr 10, 2019 | 65.48 | 65.88 | 65.40 | 65.63 | 3,729,296 | -0.10(-0.15%) |
Apr 09, 2019 | 65.26 | 65.88 | 65.15 | 65.72 | 5,092,107 | +0.41(+0.62%) |
Apr 08, 2019 | 65.67 | 65.72 | 65.05 | 65.32 | 5,797,698 | -0.10(-0.15%) |
Apr 05, 2019 | 65.93 | 66.04 | 65.01 | 65.42 | 7,176,623 | -0.48(-0.73%) |
Apr 04, 2019 | 65.92 | 66.38 | 65.81 | 65.90 | 6,102,893 | +0.20(+0.30%) |
Apr 03, 2019 | 67.03 | 67.27 | 65.22 | 65.70 | 9,848,011 | -1.68(-2.50%) |
Apr 02, 2019 | 67.88 | 68.21 | 67.18 | 67.39 | 5,217,928 | -0.15(-0.22%) |