Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.38 | 65.51 | 64.80 | 64.94 | 2,576,455 | +0.08(+0.13%) |
Jun 27, 2019 | 64.25 | 65.18 | 64.25 | 64.86 | 1,589,681 | +0.93(+1.45%) |
Jun 26, 2019 | 63.31 | 64.27 | 63.20 | 63.93 | 1,787,484 | +2.00(+3.23%) |
Jun 25, 2019 | 62.95 | 63.18 | 61.87 | 61.93 | 1,441,504 | -0.87(-1.38%) |
Jun 24, 2019 | 62.81 | 63.10 | 62.64 | 62.80 | 2,154,766 | +0.07(+0.10%) |
Jun 21, 2019 | 62.87 | 63.35 | 62.61 | 62.73 | 1,358,650 | -0.36(-0.57%) |
Jun 20, 2019 | 63.76 | 64.05 | 62.80 | 63.09 | 3,433,440 | +0.53(+0.84%) |
Jun 19, 2019 | 62.87 | 62.97 | 62.20 | 62.57 | 1,457,653 | +0.12(+0.20%) |
Jun 18, 2019 | 60.49 | 62.88 | 60.49 | 62.44 | 2,902,540 | +2.59(+4.33%) |
Jun 17, 2019 | 60.29 | 60.51 | 59.83 | 59.85 | 1,094,600 | -0.61(-1.01%) |
Jun 14, 2019 | 60.21 | 60.73 | 60.05 | 60.46 | 2,122,597 | -1.56(-2.52%) |
Jun 13, 2019 | 62.17 | 62.30 | 61.60 | 62.03 | 1,165,828 | +0.30(+0.48%) |
Jun 12, 2019 | 62.52 | 62.60 | 61.64 | 61.73 | 1,479,414 | -1.47(-2.32%) |
Jun 11, 2019 | 64.11 | 64.24 | 62.72 | 63.20 | 3,468,298 | +0.25(+0.40%) |
Jun 10, 2019 | 62.21 | 63.71 | 62.21 | 62.94 | 3,983,798 | +1.50(+2.44%) |
Jun 07, 2019 | 61.02 | 61.57 | 60.82 | 61.45 | 1,497,260 | +0.69(+1.13%) |
Jun 06, 2019 | 60.02 | 60.97 | 59.80 | 60.76 | 975,997 | +0.83(+1.39%) |
Jun 05, 2019 | 60.88 | 61.03 | 59.15 | 59.93 | 3,338,452 | -0.43(-0.72%) |
Jun 04, 2019 | 58.93 | 60.37 | 58.43 | 60.37 | 3,219,011 | +2.53(+4.37%) |
Jun 03, 2019 | 58.35 | 58.97 | 57.54 | 57.84 | 3,047,563 | +0.14(+0.24%) |
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,522 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.04 | 58.10 | 58.57 | 2,035,989 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.22 | 58.08 | 4,328,314 | +0.21(+0.36%) |
May 28, 2019 | 58.70 | 58.91 | 57.74 | 57.87 | 2,436,517 | -0.50(-0.86%) |
May 24, 2019 | 59.17 | 59.61 | 58.32 | 58.37 | 2,317,785 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.88 | 3,798,081 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.43 | 59.63 | 59.82 | 3,317,012 | -1.29(-2.11%) |
May 21, 2019 | 61.08 | 61.43 | 60.60 | 61.11 | 5,269,542 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.83 | 59.46 | 59.88 | 4,728,986 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,670 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.29 | 63.21 | 63.61 | 7,135,096 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,276,119 | +0.49(+0.77%) |
May 14, 2019 | 63.47 | 64.47 | 63.17 | 64.13 | 3,000,883 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.96 | 62.40 | 62.69 | 4,951,691 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.12 | 64.18 | 65.77 | 3,978,416 | +0.09(+0.14%) |
May 09, 2019 | 65.37 | 65.96 | 64.18 | 65.67 | 3,037,627 | -0.73(-1.10%) |
May 08, 2019 | 66.42 | 67.45 | 66.27 | 66.40 | 3,164,894 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.91 | 66.21 | 66.97 | 3,298,090 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.22 | 68.66 | 2,304,471 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.80 | 2,314,420 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.02 | 68.40 | 69.26 | 3,488,304 | +0.66(+0.96%) |
May 01, 2019 | 69.72 | 70.14 | 68.52 | 68.60 | 4,098,564 | -0.55(-0.80%) |
Apr 30, 2019 | 68.45 | 69.27 | 68.45 | 69.15 | 3,145,298 | +0.54(+0.79%) |
Apr 29, 2019 | 68.72 | 68.86 | 68.28 | 68.61 | 2,733,689 | -0.08(-0.12%) |
Apr 26, 2019 | 67.95 | 68.72 | 67.28 | 68.69 | 3,447,920 | -0.57(-0.83%) |
Apr 25, 2019 | 70.27 | 70.37 | 68.68 | 69.26 | 2,108,713 | -1.24(-1.76%) |
Apr 24, 2019 | 69.90 | 71.26 | 69.87 | 70.50 | 2,066,059 | +0.65(+0.93%) |
Apr 23, 2019 | 69.53 | 70.11 | 69.36 | 69.85 | 2,054,770 | +0.71(+1.03%) |
Apr 22, 2019 | 68.98 | 69.34 | 68.56 | 69.14 | 929,647 | -0.05(-0.08%) |
Apr 18, 2019 | 69.30 | 69.39 | 68.86 | 69.19 | 1,105,353 | +0.01(+0.01%) |
Apr 17, 2019 | 69.45 | 70.02 | 68.64 | 69.18 | 3,340,456 | +1.13(+1.66%) |
Apr 16, 2019 | 66.36 | 68.12 | 66.36 | 68.06 | 3,272,425 | +2.11(+3.20%) |
Apr 15, 2019 | 66.55 | 66.55 | 65.59 | 65.94 | 1,805,052 | -0.49(-0.74%) |
Apr 12, 2019 | 66.14 | 66.48 | 65.93 | 66.44 | 1,050,896 | +0.91(+1.39%) |
Apr 11, 2019 | 65.76 | 66.01 | 65.36 | 65.53 | 954,061 | -0.06(-0.08%) |
Apr 10, 2019 | 65.01 | 65.79 | 64.95 | 65.59 | 1,292,447 | +0.50(+0.77%) |
Apr 09, 2019 | 65.39 | 65.39 | 64.74 | 65.08 | 1,511,761 | -0.68(-1.04%) |
Apr 08, 2019 | 65.33 | 65.84 | 65.19 | 65.77 | 1,407,690 | +0.15(+0.23%) |
Apr 05, 2019 | 65.53 | 65.64 | 65.14 | 65.61 | 1,247,920 | +0.47(+0.72%) |
Apr 04, 2019 | 64.92 | 65.55 | 64.79 | 65.14 | 1,649,289 | +0.14(+0.22%) |
Apr 03, 2019 | 64.36 | 65.59 | 64.35 | 65.00 | 3,281,842 | +1.41(+2.21%) |
Apr 02, 2019 | 63.53 | 63.74 | 63.22 | 63.59 | 1,488,345 | +0.09(+0.15%) |