Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.78 | 60.20 | 59.58 | 60.12 | 18,839,128 | +0.64(+1.07%) |
Jun 27, 2019 | 60.09 | 60.22 | 59.44 | 59.49 | 10,384,042 | -0.61(-1.02%) |
Jun 26, 2019 | 60.16 | 60.52 | 60.00 | 60.10 | 14,484,916 | +0.26(+0.43%) |
Jun 25, 2019 | 60.48 | 60.59 | 59.78 | 59.84 | 12,413,659 | -0.53(-0.88%) |
Jun 24, 2019 | 60.83 | 61.01 | 60.27 | 60.38 | 12,760,799 | -0.58(-0.95%) |
Jun 21, 2019 | 60.52 | 61.01 | 60.31 | 60.96 | 29,452,038 | +0.85(+1.41%) |
Jun 20, 2019 | 59.82 | 60.39 | 59.69 | 60.11 | 20,685,176 | +1.01(+1.71%) |
Jun 19, 2019 | 59.16 | 59.51 | 58.98 | 59.10 | 12,434,595 | -0.33(-0.55%) |
Jun 18, 2019 | 59.17 | 59.80 | 59.12 | 59.43 | 12,861,567 | +0.51(+0.87%) |
Jun 17, 2019 | 58.19 | 58.99 | 58.09 | 58.92 | 11,924,009 | +0.58(+1.00%) |
Jun 14, 2019 | 58.59 | 58.70 | 58.24 | 58.34 | 10,930,269 | -0.26(-0.44%) |
Jun 13, 2019 | 58.61 | 58.98 | 58.36 | 58.59 | 11,452,586 | +0.51(+0.88%) |
Jun 12, 2019 | 58.44 | 58.54 | 57.91 | 58.08 | 10,095,345 | -0.64(-1.08%) |
Jun 11, 2019 | 59.25 | 59.48 | 58.70 | 58.72 | 11,999,581 | -0.06(-0.09%) |
Jun 10, 2019 | 58.99 | 59.10 | 58.41 | 58.77 | 9,890,877 | +0.26(+0.44%) |
Jun 07, 2019 | 58.46 | 58.82 | 58.40 | 58.52 | 11,592,389 | +0.21(+0.36%) |
Jun 06, 2019 | 57.83 | 58.54 | 57.74 | 58.30 | 14,954,316 | +1.04(+1.82%) |
Jun 05, 2019 | 57.78 | 57.78 | 56.95 | 57.26 | 13,532,740 | -0.48(-0.83%) |
Jun 04, 2019 | 56.84 | 57.79 | 56.62 | 57.74 | 13,283,210 | +1.34(+2.38%) |
Jun 03, 2019 | 55.78 | 56.50 | 55.68 | 56.40 | 15,079,008 | +0.87(+1.57%) |
May 31, 2019 | 55.86 | 56.14 | 55.42 | 55.53 | 17,822,178 | -0.94(-1.67%) |
May 30, 2019 | 56.51 | 56.59 | 56.12 | 56.47 | 11,931,107 | -0.15(-0.26%) |
May 29, 2019 | 56.41 | 56.83 | 56.19 | 56.62 | 17,391,134 | -0.35(-0.62%) |
May 28, 2019 | 58.25 | 58.26 | 56.87 | 56.97 | 19,005,830 | -1.17(-2.01%) |
May 24, 2019 | 58.17 | 58.26 | 57.62 | 58.14 | 8,834,171 | +0.24(+0.42%) |
May 23, 2019 | 58.66 | 58.69 | 57.31 | 57.90 | 18,459,724 | -1.39(-2.34%) |
May 22, 2019 | 59.65 | 59.80 | 59.15 | 59.28 | 10,015,685 | -0.54(-0.90%) |
May 21, 2019 | 59.84 | 59.99 | 59.57 | 59.83 | 10,820,923 | +0.27(+0.46%) |
May 20, 2019 | 59.67 | 59.91 | 59.37 | 59.55 | 9,118,469 | -0.01(-0.01%) |
May 17, 2019 | 59.36 | 59.87 | 59.31 | 59.56 | 11,826,775 | -0.35(-0.59%) |
May 16, 2019 | 59.94 | 60.38 | 59.80 | 59.91 | 10,330,754 | -0.01(-0.01%) |
May 15, 2019 | 59.29 | 60.06 | 59.01 | 59.92 | 11,362,204 | +0.44(+0.74%) |
May 14, 2019 | 59.73 | 60.26 | 59.44 | 59.48 | 13,275,231 | +0.08(+0.13%) |
May 13, 2019 | 59.36 | 59.81 | 59.13 | 59.40 | 15,518,968 | -0.67(-1.11%) |
May 10, 2019 | 59.77 | 60.25 | 58.98 | 60.07 | 14,091,111 | +0.52(+0.87%) |
May 09, 2019 | 59.23 | 59.64 | 58.92 | 59.55 | 17,044,588 | -0.05(-0.09%) |
May 08, 2019 | 59.37 | 59.95 | 59.28 | 59.61 | 14,635,453 | +0.09(+0.16%) |
May 07, 2019 | 59.34 | 59.57 | 58.78 | 59.51 | 17,401,822 | -0.32(-0.53%) |
May 06, 2019 | 59.67 | 60.24 | 59.50 | 59.83 | 17,230,354 | -0.26(-0.44%) |
May 03, 2019 | 60.34 | 60.67 | 60.07 | 60.09 | 15,702,658 | +0.14(+0.23%) |
May 02, 2019 | 60.72 | 60.89 | 59.92 | 59.95 | 19,801,346 | -1.07(-1.75%) |
May 01, 2019 | 62.01 | 62.26 | 60.99 | 61.03 | 17,931,182 | -1.25(-2.01%) |
Apr 30, 2019 | 62.34 | 62.47 | 62.00 | 62.27 | 17,688,932 | +0.24(+0.39%) |
Apr 29, 2019 | 62.15 | 62.35 | 61.79 | 62.03 | 12,921,579 | -0.40(-0.65%) |
Apr 26, 2019 | 62.27 | 62.55 | 61.72 | 62.44 | 23,273,404 | -1.34(-2.10%) |
Apr 25, 2019 | 63.34 | 64.26 | 63.14 | 63.78 | 14,352,596 | +0.36(+0.56%) |
Apr 24, 2019 | 64.39 | 64.45 | 63.40 | 63.42 | 15,061,757 | -1.26(-1.94%) |
Apr 23, 2019 | 64.53 | 64.76 | 64.14 | 64.68 | 13,657,449 | +0.37(+0.58%) |
Apr 22, 2019 | 63.51 | 64.55 | 63.33 | 64.31 | 13,881,525 | +1.37(+2.18%) |
Apr 18, 2019 | 63.27 | 63.48 | 62.89 | 62.93 | 12,238,861 | -0.23(-0.37%) |
Apr 17, 2019 | 63.26 | 63.38 | 62.89 | 63.17 | 10,283,707 | +0.18(+0.28%) |
Apr 16, 2019 | 62.69 | 63.10 | 62.59 | 62.99 | 9,031,365 | +0.43(+0.68%) |
Apr 15, 2019 | 62.75 | 62.88 | 62.46 | 62.56 | 11,004,295 | -0.21(-0.33%) |
Apr 12, 2019 | 64.24 | 64.24 | 62.50 | 62.77 | 21,449,526 | -0.80(-1.26%) |
Apr 11, 2019 | 63.25 | 63.66 | 62.85 | 63.57 | 11,750,837 | +0.30(+0.48%) |
Apr 10, 2019 | 63.55 | 63.67 | 63.15 | 63.27 | 13,309,500 | -0.29(-0.45%) |
Apr 09, 2019 | 64.01 | 64.06 | 63.41 | 63.55 | 11,037,098 | -0.83(-1.29%) |
Apr 08, 2019 | 64.13 | 64.54 | 64.07 | 64.38 | 11,742,139 | +0.40(+0.62%) |
Apr 05, 2019 | 63.72 | 64.02 | 63.57 | 63.99 | 12,967,871 | +0.34(+0.54%) |
Apr 04, 2019 | 62.93 | 63.67 | 62.65 | 63.65 | 12,067,138 | +0.89(+1.42%) |
Apr 03, 2019 | 63.43 | 63.43 | 62.53 | 62.75 | 11,038,271 | -0.37(-0.59%) |
Apr 02, 2019 | 63.41 | 63.57 | 62.92 | 63.13 | 9,856,121 | -0.27(-0.43%) |