Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.78 | 65.00 | 64.64 | 64.94 | 120,084 | +0.35(+0.54%) |
Jun 27, 2019 | 64.24 | 64.65 | 64.22 | 64.59 | 12,192 | +0.51(+0.79%) |
Jun 26, 2019 | 64.20 | 64.51 | 64.00 | 64.08 | 20,865 | +0.36(+0.57%) |
Jun 25, 2019 | 64.63 | 64.63 | 63.69 | 63.72 | 27,885 | -0.79(-1.22%) |
Jun 24, 2019 | 64.83 | 64.89 | 64.51 | 64.51 | 32,721 | -0.24(-0.38%) |
Jun 21, 2019 | 64.77 | 65.06 | 64.55 | 64.75 | 43,312 | -0.23(-0.36%) |
Jun 20, 2019 | 65.27 | 65.34 | 64.57 | 64.99 | 64,308 | +0.57(+0.89%) |
Jun 19, 2019 | 64.14 | 64.51 | 63.90 | 64.41 | 34,248 | +0.49(+0.76%) |
Jun 18, 2019 | 63.62 | 64.34 | 63.55 | 63.92 | 32,244 | +0.97(+1.55%) |
Jun 17, 2019 | 63.00 | 63.17 | 62.88 | 62.95 | 19,889 | +0.04(+0.06%) |
Jun 14, 2019 | 62.93 | 62.97 | 62.70 | 62.91 | 23,195 | -0.36(-0.56%) |
Jun 13, 2019 | 63.25 | 63.31 | 63.07 | 63.27 | 22,819 | +0.35(+0.56%) |
Jun 12, 2019 | 63.02 | 63.11 | 62.88 | 62.92 | 18,897 | -0.30(-0.48%) |
Jun 11, 2019 | 63.84 | 63.92 | 63.05 | 63.22 | 35,694 | -0.08(-0.12%) |
Jun 10, 2019 | 63.02 | 63.74 | 63.02 | 63.30 | 33,962 | +0.67(+1.07%) |
Jun 07, 2019 | 62.05 | 62.85 | 62.05 | 62.62 | 453,456 | +0.86(+1.39%) |
Jun 06, 2019 | 61.50 | 61.93 | 61.39 | 61.77 | 57,982 | +0.34(+0.55%) |
Jun 05, 2019 | 61.46 | 61.74 | 60.82 | 61.43 | 58,199 | +0.34(+0.56%) |
Jun 04, 2019 | 60.06 | 61.09 | 59.90 | 61.09 | 45,450 | +1.80(+3.04%) |
Jun 03, 2019 | 59.84 | 60.14 | 59.06 | 59.29 | 102,553 | -0.52(-0.86%) |
May 31, 2019 | 59.80 | 60.12 | 59.72 | 59.80 | 55,076 | -0.76(-1.25%) |
May 30, 2019 | 60.43 | 60.80 | 60.30 | 60.56 | 20,842 | +0.21(+0.35%) |
May 29, 2019 | 60.47 | 60.63 | 60.00 | 60.35 | 257,471 | -0.45(-0.74%) |
May 28, 2019 | 61.39 | 61.76 | 60.76 | 60.80 | 154,205 | -0.40(-0.65%) |
May 24, 2019 | 61.58 | 61.77 | 61.19 | 61.19 | 13,563 | -0.12(-0.19%) |
May 23, 2019 | 61.56 | 61.56 | 60.95 | 61.31 | 44,958 | -0.94(-1.52%) |
May 22, 2019 | 62.18 | 62.51 | 62.13 | 62.26 | 40,592 | -0.34(-0.54%) |
May 21, 2019 | 62.43 | 62.78 | 62.23 | 62.60 | 141,722 | +0.74(+1.20%) |
May 20, 2019 | 62.02 | 62.25 | 61.75 | 61.86 | 30,385 | -0.99(-1.58%) |
May 17, 2019 | 62.95 | 63.71 | 62.85 | 62.85 | 53,637 | -0.79(-1.24%) |
May 16, 2019 | 63.07 | 63.96 | 63.07 | 63.64 | 54,244 | +0.48(+0.76%) |
May 15, 2019 | 62.17 | 63.33 | 62.17 | 63.16 | 97,105 | +0.63(+1.01%) |
May 14, 2019 | 61.89 | 62.89 | 61.89 | 62.53 | 59,852 | +0.92(+1.50%) |
May 13, 2019 | 62.34 | 62.46 | 61.44 | 61.60 | 251,427 | -2.16(-3.39%) |
May 10, 2019 | 63.50 | 63.99 | 62.41 | 63.76 | 162,249 | +0.00(+0.00%) |
May 09, 2019 | 63.17 | 63.90 | 62.68 | 63.76 | 51,963 | -0.09(-0.14%) |
May 08, 2019 | 63.82 | 64.26 | 63.59 | 63.86 | 295,602 | -0.11(-0.18%) |
May 07, 2019 | 64.77 | 64.85 | 63.45 | 63.97 | 478,379 | -1.53(-2.33%) |
May 06, 2019 | 64.55 | 65.56 | 64.40 | 65.50 | 73,330 | -0.46(-0.69%) |
May 03, 2019 | 65.53 | 65.97 | 65.36 | 65.95 | 51,171 | +0.79(+1.21%) |
May 02, 2019 | 65.43 | 65.57 | 64.73 | 65.16 | 56,648 | +0.10(+0.15%) |
May 01, 2019 | 65.81 | 65.85 | 65.06 | 65.07 | 117,908 | -0.53(-0.80%) |
Apr 30, 2019 | 65.35 | 65.61 | 65.05 | 65.59 | 47,450 | +0.23(+0.36%) |
Apr 29, 2019 | 65.39 | 65.50 | 65.20 | 65.36 | 26,005 | +0.04(+0.06%) |
Apr 26, 2019 | 64.80 | 65.32 | 64.59 | 65.32 | 30,620 | +0.23(+0.36%) |
Apr 25, 2019 | 65.16 | 65.16 | 64.63 | 65.09 | 43,040 | -0.18(-0.27%) |
Apr 24, 2019 | 65.29 | 65.51 | 65.20 | 65.26 | 61,622 | -0.03(-0.04%) |
Apr 23, 2019 | 64.73 | 65.37 | 64.69 | 65.29 | 76,283 | +0.88(+1.36%) |
Apr 22, 2019 | 64.37 | 64.46 | 64.27 | 64.42 | 53,929 | -0.18(-0.27%) |
Apr 18, 2019 | 64.60 | 64.63 | 64.15 | 64.59 | 74,599 | +0.02(+0.03%) |
Apr 17, 2019 | 65.24 | 65.24 | 64.46 | 64.57 | 103,435 | -0.20(-0.32%) |
Apr 16, 2019 | 64.88 | 65.03 | 64.62 | 64.78 | 103,699 | +0.09(+0.14%) |
Apr 15, 2019 | 64.86 | 64.86 | 64.41 | 64.69 | 46,316 | -0.09(-0.14%) |
Apr 12, 2019 | 64.88 | 64.88 | 64.60 | 64.78 | 53,843 | +0.33(+0.51%) |
Apr 11, 2019 | 64.61 | 64.61 | 64.27 | 64.44 | 49,653 | -0.06(-0.09%) |
Apr 10, 2019 | 64.23 | 64.55 | 64.21 | 64.50 | 43,046 | +0.36(+0.56%) |
Apr 09, 2019 | 64.39 | 64.39 | 64.09 | 64.14 | 49,666 | -0.44(-0.68%) |
Apr 08, 2019 | 64.49 | 64.60 | 64.05 | 64.58 | 53,091 | +0.06(+0.09%) |
Apr 05, 2019 | 64.15 | 64.53 | 64.15 | 64.52 | 45,520 | +0.53(+0.82%) |
Apr 04, 2019 | 64.08 | 64.22 | 63.66 | 64.00 | 104,881 | -0.14(-0.21%) |
Apr 03, 2019 | 64.00 | 64.46 | 63.96 | 64.13 | 105,054 | +0.52(+0.81%) |
Apr 02, 2019 | 63.51 | 63.66 | 63.34 | 63.62 | 26,282 | +0.08(+0.12%) |