Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.20 | 64.02 | 63.12 | 64.00 | 850,200 | +0.80(+1.27%) |
Jun 27, 2019 | 63.48 | 63.71 | 63.13 | 63.20 | 573,608 | -0.21(-0.33%) |
Jun 26, 2019 | 62.86 | 63.92 | 62.86 | 63.41 | 548,108 | +0.49(+0.78%) |
Jun 25, 2019 | 62.01 | 63.40 | 61.81 | 62.92 | 1,459,643 | +0.79(+1.27%) |
Jun 24, 2019 | 62.37 | 62.37 | 61.29 | 62.13 | 767,905 | -0.09(-0.14%) |
Jun 21, 2019 | 61.85 | 62.94 | 61.85 | 62.22 | 1,149,000 | +0.35(+0.57%) |
Jun 20, 2019 | 62.11 | 62.57 | 61.76 | 61.87 | 726,302 | +0.06(+0.10%) |
Jun 19, 2019 | 62.21 | 62.36 | 61.59 | 61.81 | 899,666 | -0.55(-0.88%) |
Jun 18, 2019 | 62.66 | 62.96 | 62.34 | 62.36 | 677,281 | -0.30(-0.48%) |
Jun 17, 2019 | 62.70 | 62.70 | 62.20 | 62.66 | 577,806 | +0.02(+0.03%) |
Jun 14, 2019 | 63.47 | 63.47 | 62.31 | 62.64 | 751,300 | -0.84(-1.32%) |
Jun 13, 2019 | 63.38 | 64.36 | 63.35 | 63.48 | 1,049,168 | +0.43(+0.68%) |
Jun 12, 2019 | 63.03 | 63.32 | 62.76 | 63.05 | 666,828 | -0.24(-0.38%) |
Jun 11, 2019 | 63.87 | 63.92 | 63.05 | 63.29 | 738,429 | -0.69(-1.08%) |
Jun 10, 2019 | 63.46 | 64.61 | 63.26 | 63.98 | 833,157 | +0.63(+0.99%) |
Jun 07, 2019 | 63.28 | 63.87 | 63.16 | 63.35 | 1,103,200 | +0.26(+0.41%) |
Jun 06, 2019 | 62.05 | 63.23 | 62.05 | 63.09 | 822,538 | +0.73(+1.17%) |
Jun 05, 2019 | 62.16 | 62.45 | 61.70 | 62.36 | 640,637 | +0.38(+0.61%) |
Jun 04, 2019 | 62.39 | 62.69 | 61.84 | 61.98 | 599,466 | -0.16(-0.26%) |
Jun 03, 2019 | 61.56 | 62.72 | 61.56 | 62.14 | 638,262 | +0.64(+1.04%) |
May 31, 2019 | 61.32 | 61.94 | 61.01 | 61.50 | 903,200 | -0.39(-0.63%) |
May 30, 2019 | 61.87 | 62.44 | 61.63 | 61.89 | 876,732 | +0.31(+0.50%) |
May 29, 2019 | 61.22 | 61.73 | 60.29 | 61.58 | 665,463 | +0.15(+0.24%) |
May 28, 2019 | 62.52 | 62.52 | 61.18 | 61.43 | 912,661 | -0.95(-1.52%) |
May 24, 2019 | 62.01 | 62.63 | 61.94 | 62.38 | 1,131,300 | +0.51(+0.82%) |
May 23, 2019 | 62.36 | 62.61 | 61.17 | 61.87 | 918,255 | -1.03(-1.64%) |
May 22, 2019 | 62.62 | 63.16 | 62.32 | 62.90 | 965,982 | +0.12(+0.19%) |
May 21, 2019 | 61.94 | 63.04 | 61.78 | 62.78 | 701,103 | +0.96(+1.55%) |
May 20, 2019 | 61.45 | 61.95 | 61.27 | 61.82 | 505,996 | +0.18(+0.29%) |
May 17, 2019 | 61.45 | 62.15 | 61.33 | 61.64 | 486,500 | -0.01(-0.02%) |
May 16, 2019 | 61.66 | 62.43 | 61.55 | 61.65 | 537,622 | +0.20(+0.33%) |
May 15, 2019 | 60.76 | 61.58 | 60.31 | 61.45 | 658,444 | +0.99(+1.64%) |
May 14, 2019 | 60.58 | 61.32 | 60.37 | 60.46 | 669,231 | +0.10(+0.17%) |
May 13, 2019 | 60.66 | 61.00 | 59.83 | 60.36 | 930,730 | -0.72(-1.18%) |
May 10, 2019 | 60.14 | 61.15 | 60.00 | 61.08 | 1,031,200 | +1.11(+1.85%) |
May 09, 2019 | 60.16 | 60.67 | 59.70 | 59.97 | 714,135 | -0.49(-0.81%) |
May 08, 2019 | 60.44 | 60.80 | 60.21 | 60.46 | 439,933 | -0.25(-0.41%) |
May 07, 2019 | 60.75 | 60.95 | 59.96 | 60.71 | 680,975 | -1.06(-1.72%) |
May 06, 2019 | 61.14 | 62.29 | 60.89 | 61.77 | 770,939 | +0.15(+0.24%) |
May 03, 2019 | 61.51 | 61.91 | 60.65 | 61.62 | 1,097,800 | +0.41(+0.67%) |
May 02, 2019 | 62.76 | 62.76 | 61.02 | 61.21 | 685,535 | -1.29(-2.06%) |
May 01, 2019 | 63.09 | 63.09 | 62.11 | 62.50 | 795,294 | +0.49(+0.79%) |
Apr 30, 2019 | 62.34 | 62.39 | 61.81 | 62.01 | 880,978 | +0.10(+0.16%) |
Apr 29, 2019 | 61.36 | 62.14 | 61.33 | 61.91 | 619,459 | +0.55(+0.90%) |
Apr 26, 2019 | 61.00 | 61.45 | 60.76 | 61.36 | 578,400 | +0.24(+0.39%) |
Apr 25, 2019 | 61.74 | 61.77 | 61.02 | 61.12 | 475,527 | -0.25(-0.41%) |
Apr 24, 2019 | 61.69 | 61.69 | 61.16 | 61.37 | 922,381 | -0.11(-0.18%) |
Apr 23, 2019 | 62.09 | 62.47 | 61.48 | 61.48 | 656,118 | -0.42(-0.68%) |
Apr 22, 2019 | 62.04 | 62.30 | 61.56 | 61.90 | 461,311 | +0.27(+0.44%) |
Apr 18, 2019 | 61.89 | 62.22 | 61.02 | 61.63 | 619,800 | -0.29(-0.47%) |
Apr 17, 2019 | 62.75 | 62.86 | 61.92 | 61.92 | 796,895 | -0.64(-1.02%) |
Apr 16, 2019 | 62.69 | 62.79 | 61.92 | 62.56 | 479,795 | +0.07(+0.11%) |
Apr 15, 2019 | 63.10 | 63.10 | 62.43 | 62.49 | 654,487 | -0.51(-0.81%) |
Apr 12, 2019 | 63.23 | 63.24 | 62.60 | 63.00 | 611,300 | +0.12(+0.19%) |
Apr 11, 2019 | 62.82 | 63.03 | 62.51 | 62.88 | 1,036,865 | +0.02(+0.03%) |
Apr 10, 2019 | 62.59 | 62.93 | 62.07 | 62.86 | 918,886 | +0.28(+0.45%) |
Apr 09, 2019 | 62.82 | 62.91 | 62.11 | 62.58 | 1,051,592 | -0.09(-0.14%) |
Apr 08, 2019 | 62.42 | 62.77 | 62.39 | 62.67 | 755,513 | +0.17(+0.27%) |
Apr 05, 2019 | 62.15 | 62.77 | 62.07 | 62.50 | 591,700 | +0.43(+0.69%) |
Apr 04, 2019 | 61.54 | 62.08 | 61.50 | 62.07 | 630,975 | +0.61(+0.99%) |
Apr 03, 2019 | 61.43 | 61.54 | 61.12 | 61.46 | 435,751 | +0.22(+0.36%) |
Apr 02, 2019 | 61.14 | 61.58 | 60.89 | 61.24 | 762,266 | +0.17(+0.28%) |