Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.03 | 66.10 | 65.75 | 65.76 | 45,115,856 | -0.48(-0.73%) |
May 30, 2019 | 66.22 | 66.35 | 66.18 | 66.24 | 26,215,006 | +0.14(+0.21%) |
May 29, 2019 | 66.20 | 66.24 | 66.04 | 66.11 | 29,959,446 | -0.18(-0.27%) |
May 28, 2019 | 66.42 | 66.48 | 66.22 | 66.28 | 26,522,442 | -0.06(-0.09%) |
May 24, 2019 | 66.52 | 66.59 | 66.34 | 66.35 | 22,736,018 | -0.09(-0.14%) |
May 23, 2019 | 66.59 | 66.61 | 66.36 | 66.44 | 21,144,658 | -0.33(-0.50%) |
May 22, 2019 | 66.68 | 66.77 | 66.59 | 66.77 | 19,333,820 | +0.05(+0.08%) |
May 21, 2019 | 66.61 | 66.73 | 66.61 | 66.72 | 19,370,114 | +0.21(+0.31%) |
May 20, 2019 | 66.55 | 66.67 | 66.45 | 66.51 | 20,371,444 | -0.06(-0.09%) |
May 17, 2019 | 66.45 | 66.69 | 66.45 | 66.57 | 34,971,428 | -0.02(-0.03%) |
May 16, 2019 | 66.48 | 66.70 | 66.46 | 66.59 | 37,933,948 | +0.20(+0.30%) |
May 15, 2019 | 66.22 | 66.43 | 66.18 | 66.39 | 25,230,272 | +0.06(+0.09%) |
May 14, 2019 | 66.31 | 66.48 | 66.25 | 66.33 | 23,403,362 | +0.15(+0.22%) |
May 13, 2019 | 66.37 | 66.43 | 66.17 | 66.18 | 44,927,880 | -0.61(-0.92%) |
May 10, 2019 | 66.59 | 66.86 | 66.42 | 66.79 | 43,611,876 | +0.19(+0.28%) |
May 09, 2019 | 66.61 | 66.66 | 66.37 | 66.61 | 39,878,500 | -0.10(-0.15%) |
May 08, 2019 | 66.69 | 66.85 | 66.64 | 66.71 | 35,537,120 | +0.02(+0.03%) |
May 07, 2019 | 66.93 | 66.97 | 66.58 | 66.69 | 39,072,860 | -0.40(-0.60%) |
May 06, 2019 | 66.76 | 67.10 | 66.75 | 67.09 | 24,390,662 | +0.03(+0.05%) |
May 03, 2019 | 67.02 | 67.08 | 66.98 | 67.06 | 23,912,090 | +0.17(+0.25%) |
May 02, 2019 | 66.90 | 66.99 | 66.76 | 66.89 | 32,192,350 | +0.05(+0.07%) |
May 01, 2019 | 67.07 | 67.29 | 66.83 | 66.84 | 31,724,688 | -0.22(-0.33%) |
Apr 30, 2019 | 67.08 | 67.14 | 67.05 | 67.06 | 14,478,660 | +0.01(+0.01%) |
Apr 29, 2019 | 67.07 | 67.11 | 67.05 | 67.05 | 9,854,491 | -0.03(-0.05%) |
Apr 26, 2019 | 66.99 | 67.09 | 66.99 | 67.08 | 15,475,767 | +0.17(+0.25%) |
Apr 25, 2019 | 66.88 | 66.96 | 66.78 | 66.91 | 18,628,376 | +0.03(+0.05%) |
Apr 24, 2019 | 66.99 | 66.99 | 66.88 | 66.88 | 15,477,839 | -0.09(-0.14%) |
Apr 23, 2019 | 66.83 | 67.01 | 66.79 | 66.98 | 19,568,416 | +0.23(+0.35%) |
Apr 22, 2019 | 66.81 | 66.84 | 66.74 | 66.74 | 31,881,122 | -0.12(-0.17%) |
Apr 18, 2019 | 66.95 | 66.95 | 66.78 | 66.86 | 19,829,574 | +0.03(+0.05%) |
Apr 17, 2019 | 67.06 | 67.06 | 66.82 | 66.83 | 15,322,007 | -0.16(-0.24%) |
Apr 16, 2019 | 67.08 | 67.08 | 66.97 | 66.99 | 14,965,814 | -0.04(-0.06%) |
Apr 15, 2019 | 67.07 | 67.07 | 66.98 | 67.03 | 18,072,300 | -0.05(-0.07%) |
Apr 12, 2019 | 67.05 | 67.11 | 66.95 | 67.08 | 22,613,272 | +0.10(+0.15%) |
Apr 11, 2019 | 66.87 | 67.00 | 66.84 | 66.98 | 27,194,316 | +0.10(+0.15%) |
Apr 10, 2019 | 66.67 | 66.88 | 66.67 | 66.88 | 21,737,228 | +0.29(+0.44%) |
Apr 09, 2019 | 66.59 | 66.66 | 66.54 | 66.58 | 24,786,082 | -0.05(-0.07%) |
Apr 08, 2019 | 66.64 | 66.65 | 66.58 | 66.63 | 14,872,752 | -0.04(-0.06%) |
Apr 05, 2019 | 66.61 | 66.72 | 66.60 | 66.67 | 18,444,208 | +0.12(+0.19%) |
Apr 04, 2019 | 66.45 | 66.55 | 66.44 | 66.54 | 18,715,092 | +0.10(+0.15%) |
Apr 03, 2019 | 66.49 | 66.58 | 66.41 | 66.44 | 17,821,464 | +0.02(+0.03%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.29 | 66.42 | 19,614,128 | +0.03(+0.05%) |
Apr 01, 2019 | 66.50 | 66.55 | 66.37 | 66.39 | 27,683,884 | -0.02(-0.02%) |
Mar 29, 2019 | 66.29 | 66.45 | 66.28 | 66.41 | 29,114,290 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.08 | 66.24 | 25,660,784 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,754,384 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,431,580 | +0.16(+0.24%) |
Mar 25, 2019 | 65.88 | 65.98 | 65.78 | 65.90 | 30,720,084 | -0.02(-0.03%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,197,208 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.25 | 66.08 | 66.16 | 21,355,860 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.28 | 65.78 | 66.18 | 40,605,984 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,320 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,670,988 | -0.02(-0.04%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.88 | 28,354,364 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,071,580 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,934,614 | +0.18(+0.27%) |
Mar 12, 2019 | 65.52 | 65.72 | 65.50 | 65.68 | 26,277,772 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.32 | 65.57 | 23,337,334 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,401,332 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,591,384 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,238 | -0.11(-0.16%) |
Mar 05, 2019 | 65.65 | 65.65 | 65.55 | 65.62 | 18,308,156 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.65 | 20,878,924 | -0.10(-0.15%) |