Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.96 | 67.50 | 66.89 | 67.25 | 189,256 | +0.31(+0.47%) |
Jun 27, 2019 | 67.12 | 67.12 | 66.71 | 66.93 | 218,544 | +0.07(+0.10%) |
Jun 26, 2019 | 68.16 | 68.16 | 66.84 | 66.87 | 106,701 | -1.49(-2.17%) |
Jun 25, 2019 | 68.79 | 68.79 | 68.28 | 68.35 | 70,565 | -0.40(-0.58%) |
Jun 24, 2019 | 68.88 | 68.88 | 68.54 | 68.75 | 103,241 | +0.00(+0.00%) |
Jun 21, 2019 | 68.35 | 68.85 | 67.99 | 68.75 | 112,119 | +0.31(+0.45%) |
Jun 20, 2019 | 68.42 | 68.56 | 67.72 | 68.45 | 97,922 | +0.33(+0.48%) |
Jun 19, 2019 | 67.37 | 68.34 | 67.26 | 68.12 | 230,063 | +0.56(+0.83%) |
Jun 18, 2019 | 68.03 | 68.03 | 67.11 | 67.55 | 676,777 | -0.18(-0.26%) |
Jun 17, 2019 | 68.06 | 68.14 | 67.40 | 67.73 | 131,605 | -0.47(-0.69%) |
Jun 14, 2019 | 67.61 | 68.37 | 67.61 | 68.20 | 142,696 | +0.63(+0.93%) |
Jun 13, 2019 | 67.55 | 67.62 | 67.17 | 67.57 | 119,145 | +0.13(+0.20%) |
Jun 12, 2019 | 66.81 | 67.51 | 66.81 | 67.44 | 89,158 | +0.86(+1.29%) |
Jun 11, 2019 | 66.94 | 67.06 | 66.24 | 66.58 | 52,311 | -0.41(-0.61%) |
Jun 10, 2019 | 67.28 | 67.28 | 66.68 | 66.99 | 57,211 | -0.44(-0.65%) |
Jun 07, 2019 | 68.28 | 68.63 | 67.43 | 67.43 | 1,770,430 | -0.51(-0.75%) |
Jun 06, 2019 | 67.64 | 68.03 | 67.51 | 67.93 | 122,026 | +0.37(+0.55%) |
Jun 05, 2019 | 66.43 | 67.74 | 66.26 | 67.56 | 354,606 | +1.42(+2.15%) |
Jun 04, 2019 | 66.19 | 66.24 | 65.02 | 66.14 | 68,627 | +0.02(+0.03%) |
Jun 03, 2019 | 65.63 | 66.15 | 65.37 | 66.12 | 503,301 | +0.73(+1.12%) |
May 31, 2019 | 65.00 | 65.54 | 64.85 | 65.39 | 105,109 | +0.34(+0.53%) |
May 30, 2019 | 65.24 | 65.54 | 64.85 | 65.05 | 95,825 | -0.10(-0.15%) |
May 29, 2019 | 66.16 | 66.16 | 65.08 | 65.14 | 115,190 | -1.03(-1.56%) |
May 28, 2019 | 67.27 | 67.27 | 66.01 | 66.17 | 63,281 | -0.97(-1.45%) |
May 24, 2019 | 67.27 | 67.52 | 67.14 | 67.15 | 452,173 | -0.09(-0.14%) |
May 23, 2019 | 66.92 | 67.24 | 66.76 | 67.24 | 1,063,717 | +0.50(+0.75%) |
May 22, 2019 | 66.35 | 66.80 | 66.35 | 66.74 | 41,048 | +0.46(+0.70%) |
May 21, 2019 | 66.31 | 66.70 | 66.19 | 66.28 | 35,707 | +0.07(+0.11%) |
May 20, 2019 | 66.27 | 66.54 | 65.92 | 66.20 | 69,977 | +0.09(+0.13%) |
May 17, 2019 | 65.46 | 66.33 | 65.46 | 66.12 | 38,487 | +0.34(+0.52%) |
May 16, 2019 | 65.32 | 65.98 | 65.32 | 65.77 | 85,235 | +0.40(+0.60%) |
May 15, 2019 | 65.52 | 65.69 | 65.31 | 65.38 | 44,868 | -0.08(-0.12%) |
May 14, 2019 | 65.93 | 65.93 | 65.39 | 65.46 | 73,930 | -0.48(-0.72%) |
May 13, 2019 | 65.01 | 66.02 | 65.01 | 65.93 | 81,017 | +0.71(+1.08%) |
May 10, 2019 | 64.02 | 65.24 | 64.02 | 65.23 | 91,379 | +1.11(+1.73%) |
May 09, 2019 | 64.15 | 64.35 | 63.82 | 64.12 | 45,361 | -0.02(-0.03%) |
May 08, 2019 | 64.99 | 64.99 | 64.11 | 64.14 | 68,019 | -0.95(-1.45%) |
May 07, 2019 | 65.19 | 65.34 | 64.79 | 65.09 | 72,356 | -0.19(-0.29%) |
May 06, 2019 | 65.61 | 65.81 | 65.19 | 65.28 | 91,238 | -0.38(-0.58%) |
May 03, 2019 | 65.25 | 65.75 | 65.25 | 65.66 | 39,838 | +0.40(+0.62%) |
May 02, 2019 | 65.22 | 65.51 | 64.85 | 65.25 | 53,061 | -0.11(-0.17%) |
May 01, 2019 | 65.89 | 66.00 | 65.37 | 65.37 | 118,483 | -0.67(-1.02%) |
Apr 30, 2019 | 64.98 | 66.08 | 64.98 | 66.04 | 52,244 | +1.02(+1.57%) |
Apr 29, 2019 | 65.41 | 65.41 | 64.76 | 65.01 | 87,087 | -0.35(-0.54%) |
Apr 26, 2019 | 65.58 | 65.85 | 65.32 | 65.37 | 76,975 | +0.14(+0.21%) |
Apr 25, 2019 | 64.73 | 65.47 | 64.73 | 65.23 | 48,474 | +0.20(+0.30%) |
Apr 24, 2019 | 64.72 | 65.21 | 64.67 | 65.03 | 66,018 | +0.42(+0.65%) |
Apr 23, 2019 | 64.45 | 64.71 | 64.19 | 64.61 | 313,088 | +0.26(+0.40%) |
Apr 22, 2019 | 64.35 | 64.53 | 64.25 | 64.35 | 35,156 | -0.08(-0.13%) |
Apr 18, 2019 | 64.59 | 64.85 | 64.43 | 64.44 | 80,126 | +0.07(+0.10%) |
Apr 17, 2019 | 64.59 | 64.69 | 64.35 | 64.37 | 36,907 | -0.21(-0.33%) |
Apr 16, 2019 | 65.42 | 65.55 | 64.52 | 64.58 | 70,848 | -0.86(-1.31%) |
Apr 15, 2019 | 65.53 | 65.68 | 65.33 | 65.44 | 81,217 | -0.03(-0.05%) |
Apr 12, 2019 | 64.99 | 65.50 | 64.76 | 65.47 | 54,017 | +0.31(+0.47%) |
Apr 11, 2019 | 64.85 | 65.17 | 64.85 | 65.17 | 44,677 | +0.37(+0.57%) |
Apr 10, 2019 | 65.09 | 65.58 | 64.72 | 64.80 | 69,415 | -0.22(-0.33%) |
Apr 09, 2019 | 64.89 | 65.07 | 64.75 | 65.01 | 85,613 | +0.15(+0.23%) |
Apr 08, 2019 | 65.25 | 65.25 | 64.79 | 64.86 | 81,600 | -0.47(-0.71%) |
Apr 05, 2019 | 64.77 | 65.37 | 64.70 | 65.33 | 88,454 | +0.60(+0.92%) |
Apr 04, 2019 | 65.12 | 65.12 | 64.40 | 64.73 | 166,520 | -0.22(-0.34%) |
Apr 03, 2019 | 64.95 | 65.19 | 64.57 | 64.95 | 237,011 | -0.05(-0.08%) |
Apr 02, 2019 | 65.17 | 65.17 | 64.70 | 65.01 | 224,412 | -0.05(-0.08%) |