Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.85 | 66.00 | 64.40 | 65.81 | 355,944 | +1.03(+1.58%) |
Apr 29, 2019 | 64.90 | 64.99 | 63.96 | 64.79 | 293,681 | -0.17(-0.26%) |
Apr 26, 2019 | 65.04 | 65.62 | 64.66 | 64.96 | 200,734 | +0.27(+0.42%) |
Apr 25, 2019 | 64.49 | 64.92 | 64.06 | 64.68 | 156,642 | +0.00(+0.00%) |
Apr 24, 2019 | 64.56 | 65.22 | 64.45 | 64.68 | 157,959 | +0.26(+0.40%) |
Apr 23, 2019 | 64.29 | 64.87 | 64.23 | 64.42 | 256,022 | +0.22(+0.34%) |
Apr 22, 2019 | 64.18 | 64.40 | 63.72 | 64.21 | 177,719 | -0.06(-0.09%) |
Apr 18, 2019 | 64.77 | 64.95 | 64.13 | 64.26 | 163,112 | -0.21(-0.33%) |
Apr 17, 2019 | 64.79 | 64.96 | 64.40 | 64.47 | 157,367 | -0.32(-0.49%) |
Apr 16, 2019 | 66.06 | 66.45 | 64.73 | 64.79 | 231,943 | -1.32(-1.99%) |
Apr 15, 2019 | 65.89 | 66.39 | 65.83 | 66.11 | 184,046 | +0.22(+0.33%) |
Apr 12, 2019 | 65.59 | 66.00 | 65.05 | 65.89 | 244,792 | +0.15(+0.23%) |
Apr 11, 2019 | 65.62 | 65.93 | 65.41 | 65.73 | 287,873 | +0.19(+0.28%) |
Apr 10, 2019 | 66.57 | 66.99 | 65.42 | 65.55 | 417,060 | -0.82(-1.24%) |
Apr 09, 2019 | 66.72 | 66.78 | 66.22 | 66.37 | 159,950 | -0.20(-0.30%) |
Apr 08, 2019 | 67.21 | 67.21 | 66.46 | 66.57 | 175,218 | -0.79(-1.18%) |
Apr 05, 2019 | 66.50 | 67.41 | 66.30 | 67.37 | 131,430 | +0.95(+1.42%) |
Apr 04, 2019 | 66.48 | 66.53 | 65.88 | 66.42 | 201,120 | +0.24(+0.37%) |
Apr 03, 2019 | 65.99 | 66.53 | 65.29 | 66.18 | 273,637 | +0.23(+0.36%) |
Apr 02, 2019 | 66.23 | 66.23 | 65.47 | 65.94 | 193,257 | -0.17(-0.26%) |
Apr 01, 2019 | 66.44 | 66.44 | 65.75 | 66.11 | 290,263 | -0.33(-0.50%) |
Mar 29, 2019 | 66.31 | 66.54 | 65.74 | 66.44 | 260,880 | +0.21(+0.32%) |
Mar 28, 2019 | 66.92 | 67.29 | 65.69 | 66.23 | 136,447 | -0.67(-1.00%) |
Mar 27, 2019 | 67.28 | 67.28 | 66.37 | 66.91 | 242,661 | -0.42(-0.62%) |
Mar 26, 2019 | 66.74 | 67.58 | 66.52 | 67.33 | 234,457 | +0.52(+0.77%) |
Mar 25, 2019 | 66.65 | 67.08 | 66.11 | 66.81 | 306,530 | +0.36(+0.55%) |
Mar 22, 2019 | 66.54 | 67.37 | 66.36 | 66.44 | 264,717 | -0.09(-0.13%) |
Mar 21, 2019 | 65.81 | 67.02 | 65.81 | 66.53 | 257,449 | +0.72(+1.09%) |
Mar 20, 2019 | 66.19 | 66.52 | 65.71 | 65.81 | 408,571 | -0.30(-0.45%) |
Mar 19, 2019 | 67.12 | 67.16 | 65.86 | 66.11 | 256,610 | -1.07(-1.60%) |
Mar 18, 2019 | 67.40 | 67.73 | 66.82 | 67.19 | 164,444 | -0.23(-0.34%) |
Mar 15, 2019 | 67.28 | 67.84 | 66.89 | 67.41 | 483,273 | +0.53(+0.80%) |
Mar 14, 2019 | 67.31 | 67.43 | 66.81 | 66.88 | 247,836 | -0.37(-0.55%) |
Mar 13, 2019 | 67.76 | 67.87 | 67.16 | 67.25 | 285,628 | -0.48(-0.72%) |
Mar 12, 2019 | 67.45 | 68.08 | 67.33 | 67.74 | 190,340 | +0.29(+0.43%) |
Mar 11, 2019 | 66.71 | 67.51 | 66.32 | 67.45 | 492,941 | +0.77(+1.15%) |
Mar 08, 2019 | 67.05 | 67.49 | 66.34 | 66.68 | 310,507 | -0.08(-0.12%) |
Mar 07, 2019 | 66.54 | 67.15 | 66.48 | 66.76 | 269,623 | +0.49(+0.74%) |
Mar 06, 2019 | 65.94 | 66.40 | 65.60 | 66.27 | 276,325 | +0.30(+0.45%) |
Mar 05, 2019 | 66.74 | 67.47 | 65.90 | 65.97 | 217,266 | -1.13(-1.69%) |
Mar 04, 2019 | 66.23 | 67.14 | 65.85 | 67.10 | 386,142 | +1.10(+1.67%) |
Mar 01, 2019 | 65.66 | 66.16 | 64.97 | 66.00 | 267,811 | +0.51(+0.78%) |
Feb 28, 2019 | 65.84 | 66.26 | 65.47 | 65.49 | 344,698 | -0.40(-0.60%) |
Feb 27, 2019 | 65.70 | 66.19 | 65.09 | 65.89 | 246,449 | +0.02(+0.04%) |
Feb 26, 2019 | 66.15 | 67.03 | 65.79 | 65.86 | 213,645 | -0.06(-0.09%) |
Feb 25, 2019 | 66.44 | 66.58 | 65.68 | 65.92 | 270,244 | -0.59(-0.89%) |
Feb 22, 2019 | 66.16 | 66.63 | 65.45 | 66.51 | 261,375 | +0.79(+1.21%) |
Feb 21, 2019 | 64.88 | 65.84 | 64.38 | 65.72 | 325,289 | +0.90(+1.38%) |
Feb 20, 2019 | 64.61 | 64.94 | 64.36 | 64.82 | 340,563 | +0.27(+0.43%) |
Feb 19, 2019 | 64.17 | 64.84 | 64.12 | 64.55 | 455,697 | +0.40(+0.62%) |
Feb 15, 2019 | 63.33 | 64.92 | 63.26 | 64.15 | 467,184 | +1.16(+1.85%) |
Feb 14, 2019 | 61.55 | 63.52 | 61.14 | 62.99 | 447,256 | +1.10(+1.79%) |
Feb 13, 2019 | 61.65 | 62.11 | 61.22 | 61.88 | 174,582 | +0.17(+0.27%) |
Feb 12, 2019 | 61.86 | 62.31 | 61.46 | 61.71 | 243,931 | -0.15(-0.25%) |
Feb 11, 2019 | 62.54 | 62.86 | 61.38 | 61.87 | 463,601 | -1.72(-2.71%) |
Feb 08, 2019 | 61.91 | 63.88 | 61.91 | 63.59 | 522,896 | +1.71(+2.76%) |
Feb 07, 2019 | 60.75 | 61.93 | 60.73 | 61.88 | 185,196 | +1.03(+1.69%) |
Feb 06, 2019 | 61.17 | 61.17 | 60.43 | 60.85 | 172,162 | -0.20(-0.33%) |
Feb 05, 2019 | 60.71 | 61.22 | 60.48 | 61.06 | 177,724 | +0.27(+0.45%) |
Feb 04, 2019 | 60.21 | 60.79 | 59.77 | 60.78 | 372,474 | +0.30(+0.50%) |