Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.58 | 63.22 | 62.55 | 62.86 | 1,964,800 | -0.35(-0.55%) |
May 30, 2019 | 63.29 | 63.44 | 62.93 | 63.21 | 1,964,200 | -0.09(-0.14%) |
May 29, 2019 | 62.77 | 63.35 | 62.74 | 63.30 | 976,047 | -0.27(-0.42%) |
May 28, 2019 | 64.34 | 64.44 | 63.57 | 63.57 | 845,062 | -0.64(-1.00%) |
May 24, 2019 | 64.12 | 64.24 | 63.68 | 64.21 | 755,200 | +0.73(+1.15%) |
May 23, 2019 | 63.63 | 63.64 | 62.98 | 63.48 | 1,492,225 | -1.17(-1.81%) |
May 22, 2019 | 65.38 | 65.56 | 64.65 | 64.65 | 1,214,952 | -0.71(-1.09%) |
May 21, 2019 | 65.64 | 65.77 | 65.34 | 65.36 | 913,732 | +0.18(+0.28%) |
May 20, 2019 | 65.25 | 65.53 | 64.94 | 65.18 | 839,500 | +0.07(+0.11%) |
May 17, 2019 | 65.26 | 65.48 | 65.09 | 65.11 | 1,069,300 | -0.14(-0.21%) |
May 16, 2019 | 65.02 | 65.47 | 64.93 | 65.25 | 986,873 | -0.40(-0.61%) |
May 15, 2019 | 64.91 | 65.74 | 64.83 | 65.65 | 1,602,048 | +0.64(+0.98%) |
May 14, 2019 | 64.82 | 65.35 | 64.73 | 65.01 | 1,048,259 | +0.73(+1.14%) |
May 13, 2019 | 64.92 | 65.15 | 64.03 | 64.28 | 1,095,398 | -0.21(-0.33%) |
May 10, 2019 | 63.88 | 64.53 | 63.66 | 64.49 | 1,008,900 | +0.51(+0.80%) |
May 09, 2019 | 63.48 | 64.11 | 63.38 | 63.98 | 1,101,248 | +0.48(+0.76%) |
May 08, 2019 | 63.33 | 63.94 | 63.17 | 63.50 | 2,030,129 | +0.45(+0.71%) |
May 07, 2019 | 63.43 | 63.52 | 62.53 | 63.05 | 5,040,969 | -2.20(-3.37%) |
May 06, 2019 | 64.91 | 65.55 | 64.69 | 65.25 | 1,378,412 | -0.24(-0.37%) |
May 03, 2019 | 66.10 | 66.16 | 65.48 | 65.49 | 1,257,700 | +0.59(+0.91%) |
May 02, 2019 | 65.57 | 65.72 | 64.86 | 64.90 | 1,482,774 | +0.95(+1.49%) |
May 01, 2019 | 64.83 | 64.85 | 63.99 | 63.95 | 1,069,672 | -0.94(-1.45%) |
Apr 30, 2019 | 64.91 | 65.09 | 64.68 | 64.89 | 1,414,575 | +0.48(+0.75%) |
Apr 29, 2019 | 63.96 | 64.45 | 63.80 | 64.41 | 968,962 | +0.16(+0.25%) |
Apr 26, 2019 | 64.53 | 64.53 | 63.84 | 64.25 | 2,383,200 | -0.72(-1.11%) |
Apr 25, 2019 | 64.89 | 65.24 | 64.78 | 64.97 | 980,629 | +0.12(+0.19%) |
Apr 24, 2019 | 65.74 | 65.74 | 64.83 | 64.85 | 1,486,486 | -1.59(-2.39%) |
Apr 23, 2019 | 66.67 | 66.80 | 66.34 | 66.44 | 1,192,527 | -0.25(-0.37%) |
Apr 22, 2019 | 66.11 | 66.86 | 66.05 | 66.69 | 763,898 | +1.08(+1.65%) |
Apr 18, 2019 | 65.70 | 65.75 | 65.37 | 65.61 | 1,238,400 | -0.34(-0.52%) |
Apr 17, 2019 | 66.18 | 66.19 | 65.81 | 65.95 | 920,477 | +0.17(+0.26%) |
Apr 16, 2019 | 65.95 | 66.00 | 65.70 | 65.78 | 813,051 | -0.21(-0.32%) |
Apr 15, 2019 | 66.21 | 66.25 | 65.88 | 65.99 | 728,785 | -0.08(-0.12%) |
Apr 12, 2019 | 66.55 | 66.58 | 65.98 | 66.07 | 1,225,300 | -0.28(-0.42%) |
Apr 11, 2019 | 66.47 | 66.51 | 66.12 | 66.35 | 770,309 | -0.12(-0.18%) |
Apr 10, 2019 | 66.34 | 66.76 | 66.18 | 66.47 | 855,370 | +0.47(+0.71%) |
Apr 09, 2019 | 66.47 | 66.47 | 65.96 | 66.00 | 1,022,783 | -0.67(-1.00%) |
Apr 08, 2019 | 66.50 | 66.75 | 66.41 | 66.67 | 853,154 | +0.73(+1.11%) |
Apr 05, 2019 | 65.54 | 66.03 | 65.43 | 65.94 | 1,088,700 | +0.69(+1.06%) |
Apr 04, 2019 | 65.17 | 65.35 | 64.80 | 65.25 | 952,506 | +0.11(+0.17%) |
Apr 03, 2019 | 65.32 | 65.50 | 64.95 | 65.14 | 1,092,127 | +0.35(+0.54%) |
Apr 02, 2019 | 64.67 | 64.97 | 64.55 | 64.79 | 1,059,913 | +0.15(+0.23%) |
Apr 01, 2019 | 64.74 | 64.78 | 64.52 | 64.64 | 966,860 | +0.69(+1.08%) |
Mar 29, 2019 | 64.40 | 64.41 | 63.74 | 63.95 | 1,272,500 | +0.20(+0.31%) |
Mar 28, 2019 | 63.61 | 63.86 | 63.42 | 63.75 | 1,003,063 | +0.06(+0.09%) |
Mar 27, 2019 | 64.03 | 64.25 | 63.31 | 63.69 | 2,188,547 | -0.70(-1.09%) |
Mar 26, 2019 | 64.66 | 64.98 | 64.27 | 64.39 | 1,280,523 | +0.44(+0.69%) |
Mar 25, 2019 | 64.33 | 64.40 | 63.66 | 63.95 | 1,200,757 | -0.12(-0.19%) |
Mar 22, 2019 | 65.01 | 65.08 | 64.03 | 64.07 | 1,515,900 | -1.36(-2.08%) |
Mar 21, 2019 | 65.75 | 65.87 | 65.31 | 65.43 | 1,736,674 | -0.49(-0.74%) |
Mar 20, 2019 | 65.33 | 66.23 | 65.01 | 65.92 | 1,953,908 | +0.68(+1.04%) |
Mar 19, 2019 | 65.82 | 65.82 | 65.11 | 65.24 | 1,153,905 | +0.01(+0.02%) |
Mar 18, 2019 | 64.85 | 65.34 | 64.83 | 65.23 | 3,273,756 | +0.68(+1.05%) |
Mar 15, 2019 | 64.48 | 64.89 | 64.43 | 64.55 | 1,594,400 | +0.22(+0.34%) |
Mar 14, 2019 | 64.40 | 64.60 | 64.25 | 64.33 | 1,191,469 | +0.11(+0.17%) |
Mar 13, 2019 | 63.55 | 64.22 | 63.41 | 64.22 | 1,203,239 | +1.71(+2.74%) |
Mar 12, 2019 | 62.22 | 62.80 | 62.20 | 62.51 | 1,766,872 | +0.07(+0.11%) |
Mar 11, 2019 | 62.13 | 62.64 | 62.10 | 62.44 | 1,251,495 | +0.48(+0.77%) |
Mar 08, 2019 | 61.57 | 62.01 | 61.42 | 61.96 | 1,852,500 | -0.82(-1.31%) |
Mar 07, 2019 | 63.28 | 63.35 | 62.76 | 62.78 | 1,477,942 | -0.86(-1.35%) |
Mar 06, 2019 | 63.79 | 63.81 | 63.46 | 63.64 | 919,064 | -0.10(-0.16%) |
Mar 05, 2019 | 63.48 | 63.78 | 63.40 | 63.74 | 857,168 | +0.21(+0.33%) |
Mar 04, 2019 | 63.56 | 63.64 | 63.07 | 63.53 | 1,136,392 | -0.08(-0.13%) |