Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.02 | 66.56 | 65.96 | 66.31 | 191,935 | +0.31(+0.47%) |
Jun 27, 2019 | 66.18 | 66.18 | 65.78 | 66.00 | 221,637 | +0.07(+0.10%) |
Jun 26, 2019 | 67.21 | 67.21 | 65.91 | 65.93 | 108,211 | -1.46(-2.17%) |
Jun 25, 2019 | 67.83 | 67.83 | 67.33 | 67.40 | 71,564 | -0.40(-0.58%) |
Jun 24, 2019 | 67.92 | 67.92 | 67.59 | 67.79 | 104,702 | +0.00(+0.00%) |
Jun 21, 2019 | 67.40 | 67.89 | 67.04 | 67.79 | 113,705 | +0.30(+0.45%) |
Jun 20, 2019 | 67.46 | 67.60 | 66.78 | 67.49 | 99,308 | +0.33(+0.48%) |
Jun 19, 2019 | 66.43 | 67.38 | 66.32 | 67.16 | 233,319 | +0.55(+0.83%) |
Jun 18, 2019 | 67.08 | 67.08 | 66.17 | 66.61 | 686,354 | -0.18(-0.26%) |
Jun 17, 2019 | 67.11 | 67.19 | 66.46 | 66.79 | 133,467 | -0.21(-0.31%) |
Jun 14, 2019 | 66.42 | 67.16 | 66.42 | 67.00 | 145,257 | +0.62(+0.93%) |
Jun 13, 2019 | 66.36 | 66.43 | 65.99 | 66.38 | 121,283 | +0.13(+0.20%) |
Jun 12, 2019 | 65.64 | 66.32 | 65.64 | 66.25 | 90,758 | +0.84(+1.29%) |
Jun 11, 2019 | 65.76 | 65.88 | 65.07 | 65.40 | 53,250 | -0.40(-0.61%) |
Jun 10, 2019 | 66.09 | 66.10 | 65.50 | 65.81 | 58,238 | -0.43(-0.65%) |
Jun 07, 2019 | 67.08 | 67.42 | 66.24 | 66.24 | 1,802,204 | -0.50(-0.75%) |
Jun 06, 2019 | 66.44 | 66.83 | 66.32 | 66.74 | 124,216 | +0.37(+0.55%) |
Jun 05, 2019 | 65.26 | 66.54 | 65.09 | 66.37 | 360,970 | +1.40(+2.15%) |
Jun 04, 2019 | 65.02 | 65.07 | 63.88 | 64.97 | 69,858 | +0.02(+0.03%) |
Jun 03, 2019 | 64.47 | 64.99 | 64.22 | 64.95 | 512,333 | +0.72(+1.12%) |
May 31, 2019 | 63.85 | 64.39 | 63.71 | 64.23 | 106,995 | +0.34(+0.53%) |
May 30, 2019 | 64.09 | 64.39 | 63.71 | 63.90 | 97,544 | -0.10(-0.15%) |
May 29, 2019 | 65.00 | 65.00 | 63.93 | 63.99 | 117,257 | -1.01(-1.56%) |
May 28, 2019 | 66.09 | 66.09 | 64.85 | 65.01 | 64,417 | -0.96(-1.45%) |
May 24, 2019 | 66.08 | 66.33 | 65.96 | 65.96 | 460,288 | -0.09(-0.14%) |
May 23, 2019 | 65.74 | 66.05 | 65.59 | 66.05 | 1,082,807 | +0.49(+0.75%) |
May 22, 2019 | 65.18 | 65.63 | 65.18 | 65.56 | 41,785 | +0.45(+0.70%) |
May 21, 2019 | 65.14 | 65.53 | 65.03 | 65.11 | 36,348 | +0.07(+0.11%) |
May 20, 2019 | 65.10 | 65.37 | 64.76 | 65.04 | 71,233 | +0.09(+0.13%) |
May 17, 2019 | 64.31 | 65.16 | 64.31 | 64.95 | 39,178 | +0.34(+0.52%) |
May 16, 2019 | 64.17 | 64.82 | 64.17 | 64.61 | 86,765 | +0.39(+0.60%) |
May 15, 2019 | 64.36 | 64.53 | 64.16 | 64.23 | 45,673 | -0.08(-0.12%) |
May 14, 2019 | 64.77 | 64.77 | 64.24 | 64.30 | 75,256 | -0.47(-0.72%) |
May 13, 2019 | 63.87 | 64.86 | 63.87 | 64.77 | 82,471 | +0.69(+1.08%) |
May 10, 2019 | 62.89 | 64.09 | 62.89 | 64.08 | 93,019 | +1.09(+1.73%) |
May 09, 2019 | 63.02 | 63.22 | 62.69 | 62.99 | 46,175 | -0.02(-0.03%) |
May 08, 2019 | 63.84 | 63.84 | 62.98 | 63.01 | 69,240 | -0.93(-1.45%) |
May 07, 2019 | 64.04 | 64.19 | 63.65 | 63.94 | 73,655 | -0.19(-0.29%) |
May 06, 2019 | 64.46 | 64.65 | 64.04 | 64.13 | 92,875 | -0.38(-0.58%) |
May 03, 2019 | 64.10 | 64.59 | 64.10 | 64.50 | 40,553 | +0.40(+0.62%) |
May 02, 2019 | 64.07 | 64.36 | 63.70 | 64.10 | 54,013 | -0.11(-0.17%) |
May 01, 2019 | 64.73 | 64.84 | 64.21 | 64.21 | 120,609 | -0.66(-1.02%) |
Apr 30, 2019 | 63.83 | 64.92 | 63.83 | 64.87 | 53,181 | +1.00(+1.57%) |
Apr 29, 2019 | 64.26 | 64.26 | 63.62 | 63.87 | 88,650 | -0.34(-0.54%) |
Apr 26, 2019 | 64.43 | 64.69 | 64.16 | 64.21 | 78,356 | +0.14(+0.21%) |
Apr 25, 2019 | 63.58 | 64.32 | 63.58 | 64.08 | 49,344 | +0.19(+0.30%) |
Apr 24, 2019 | 63.58 | 64.06 | 63.53 | 63.89 | 67,203 | +0.41(+0.65%) |
Apr 23, 2019 | 63.31 | 63.57 | 63.06 | 63.47 | 318,707 | +0.25(+0.40%) |
Apr 22, 2019 | 63.21 | 63.39 | 63.12 | 63.22 | 35,787 | -0.08(-0.13%) |
Apr 18, 2019 | 63.45 | 63.70 | 63.30 | 63.30 | 81,564 | +0.07(+0.10%) |
Apr 17, 2019 | 63.45 | 63.55 | 63.22 | 63.24 | 37,569 | -0.21(-0.33%) |
Apr 16, 2019 | 64.27 | 64.40 | 63.38 | 63.44 | 72,120 | -0.84(-1.31%) |
Apr 15, 2019 | 64.37 | 64.52 | 64.18 | 64.29 | 82,675 | -0.03(-0.05%) |
Apr 12, 2019 | 63.85 | 64.35 | 63.62 | 64.32 | 54,987 | +0.30(+0.47%) |
Apr 11, 2019 | 63.70 | 64.02 | 63.70 | 64.02 | 45,478 | +0.36(+0.57%) |
Apr 10, 2019 | 63.94 | 64.42 | 63.58 | 63.65 | 70,660 | -0.21(-0.33%) |
Apr 09, 2019 | 63.75 | 63.92 | 63.60 | 63.87 | 87,150 | +0.15(+0.23%) |
Apr 08, 2019 | 64.10 | 64.10 | 63.65 | 63.72 | 83,065 | -0.46(-0.71%) |
Apr 05, 2019 | 63.62 | 64.22 | 63.56 | 64.18 | 90,041 | +0.58(+0.92%) |
Apr 04, 2019 | 63.97 | 63.97 | 63.27 | 63.59 | 169,509 | -0.21(-0.34%) |
Apr 03, 2019 | 63.80 | 64.04 | 63.43 | 63.81 | 241,265 | -0.05(-0.08%) |
Apr 02, 2019 | 64.02 | 64.02 | 63.56 | 63.86 | 228,439 | -0.05(-0.08%) |