Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.01 | 66.55 | 65.94 | 66.29 | 191,980 | +0.31(+0.47%) |
Jun 27, 2019 | 66.16 | 66.16 | 65.76 | 65.98 | 221,690 | +0.07(+0.10%) |
Jun 26, 2019 | 67.19 | 67.19 | 65.90 | 65.92 | 108,237 | -1.46(-2.17%) |
Jun 25, 2019 | 67.81 | 67.82 | 67.31 | 67.38 | 71,581 | -0.40(-0.58%) |
Jun 24, 2019 | 67.90 | 67.90 | 67.57 | 67.78 | 104,727 | +0.00(+0.00%) |
Jun 21, 2019 | 67.38 | 67.87 | 67.02 | 67.78 | 113,732 | +0.30(+0.45%) |
Jun 20, 2019 | 67.45 | 67.58 | 66.76 | 67.47 | 99,331 | +0.33(+0.48%) |
Jun 19, 2019 | 66.41 | 67.37 | 66.30 | 67.15 | 233,374 | +0.55(+0.83%) |
Jun 18, 2019 | 67.07 | 67.07 | 66.16 | 66.59 | 686,517 | -0.18(-0.26%) |
Jun 17, 2019 | 67.10 | 67.17 | 66.44 | 66.77 | 133,499 | -0.21(-0.31%) |
Jun 14, 2019 | 66.40 | 67.15 | 66.40 | 66.98 | 145,292 | +0.62(+0.93%) |
Jun 13, 2019 | 66.34 | 66.41 | 65.97 | 66.36 | 121,312 | +0.13(+0.20%) |
Jun 12, 2019 | 65.62 | 66.30 | 65.62 | 66.23 | 90,780 | +0.84(+1.29%) |
Jun 11, 2019 | 65.74 | 65.86 | 65.05 | 65.39 | 53,263 | -0.40(-0.61%) |
Jun 10, 2019 | 66.08 | 66.08 | 65.49 | 65.79 | 58,252 | -0.43(-0.65%) |
Jun 07, 2019 | 67.06 | 67.40 | 66.22 | 66.22 | 1,802,634 | -0.50(-0.75%) |
Jun 06, 2019 | 66.43 | 66.81 | 66.30 | 66.72 | 124,245 | +0.37(+0.55%) |
Jun 05, 2019 | 65.24 | 66.53 | 65.07 | 66.35 | 361,056 | +1.40(+2.15%) |
Jun 04, 2019 | 65.01 | 65.05 | 63.86 | 64.96 | 69,875 | +0.02(+0.03%) |
Jun 03, 2019 | 64.45 | 64.97 | 64.20 | 64.94 | 512,455 | +0.72(+1.12%) |
May 31, 2019 | 63.84 | 64.37 | 63.70 | 64.22 | 107,021 | +0.34(+0.53%) |
May 30, 2019 | 64.07 | 64.37 | 63.69 | 63.88 | 97,568 | -0.10(-0.15%) |
May 29, 2019 | 64.98 | 64.98 | 63.91 | 63.98 | 117,285 | -1.01(-1.56%) |
May 28, 2019 | 66.07 | 66.07 | 64.83 | 64.99 | 64,432 | -0.96(-1.45%) |
May 24, 2019 | 66.07 | 66.31 | 65.94 | 65.95 | 460,398 | -0.09(-0.14%) |
May 23, 2019 | 65.72 | 66.04 | 65.57 | 66.04 | 1,083,065 | +0.49(+0.75%) |
May 22, 2019 | 65.17 | 65.61 | 65.17 | 65.55 | 41,795 | +0.45(+0.70%) |
May 21, 2019 | 65.13 | 65.51 | 65.01 | 65.09 | 36,357 | +0.07(+0.11%) |
May 20, 2019 | 65.08 | 65.35 | 64.74 | 65.02 | 71,250 | +0.09(+0.13%) |
May 17, 2019 | 64.29 | 65.14 | 64.29 | 64.93 | 39,187 | +0.34(+0.52%) |
May 16, 2019 | 64.15 | 64.80 | 64.15 | 64.60 | 86,785 | +0.39(+0.60%) |
May 15, 2019 | 64.35 | 64.52 | 64.15 | 64.21 | 45,684 | -0.08(-0.12%) |
May 14, 2019 | 64.75 | 64.75 | 64.22 | 64.29 | 75,274 | -0.47(-0.72%) |
May 13, 2019 | 63.85 | 64.84 | 63.85 | 64.76 | 82,491 | +0.69(+1.08%) |
May 10, 2019 | 62.88 | 64.07 | 62.88 | 64.06 | 93,042 | +1.09(+1.73%) |
May 09, 2019 | 63.01 | 63.20 | 62.68 | 62.97 | 46,186 | -0.02(-0.03%) |
May 08, 2019 | 63.83 | 63.83 | 62.97 | 62.99 | 69,256 | -0.93(-1.45%) |
May 07, 2019 | 64.02 | 64.18 | 63.63 | 63.92 | 73,672 | -0.19(-0.29%) |
May 06, 2019 | 64.44 | 64.64 | 64.03 | 64.11 | 92,897 | -0.38(-0.58%) |
May 03, 2019 | 64.08 | 64.58 | 64.08 | 64.49 | 40,562 | +0.40(+0.62%) |
May 02, 2019 | 64.06 | 64.34 | 63.69 | 64.09 | 54,026 | -0.11(-0.17%) |
May 01, 2019 | 64.72 | 64.83 | 64.20 | 64.20 | 120,638 | -0.66(-1.02%) |
Apr 30, 2019 | 63.82 | 64.90 | 63.82 | 64.86 | 53,194 | +1.00(+1.57%) |
Apr 29, 2019 | 64.25 | 64.25 | 63.60 | 63.85 | 88,671 | -0.34(-0.54%) |
Apr 26, 2019 | 64.41 | 64.68 | 64.15 | 64.20 | 78,375 | +0.14(+0.21%) |
Apr 25, 2019 | 63.57 | 64.30 | 63.57 | 64.06 | 49,355 | +0.19(+0.30%) |
Apr 24, 2019 | 63.56 | 64.05 | 63.51 | 63.87 | 67,219 | +0.41(+0.65%) |
Apr 23, 2019 | 63.30 | 63.55 | 63.04 | 63.46 | 318,783 | +0.25(+0.40%) |
Apr 22, 2019 | 63.20 | 63.38 | 63.11 | 63.20 | 35,796 | -0.08(-0.13%) |
Apr 18, 2019 | 63.44 | 63.69 | 63.28 | 63.29 | 81,583 | +0.07(+0.10%) |
Apr 17, 2019 | 63.43 | 63.53 | 63.20 | 63.22 | 37,578 | -0.21(-0.33%) |
Apr 16, 2019 | 64.25 | 64.38 | 63.36 | 63.43 | 72,137 | -0.84(-1.31%) |
Apr 15, 2019 | 64.36 | 64.50 | 64.16 | 64.27 | 82,695 | -0.03(-0.05%) |
Apr 12, 2019 | 63.83 | 64.33 | 63.61 | 64.30 | 55,000 | +0.30(+0.47%) |
Apr 11, 2019 | 63.69 | 64.00 | 63.69 | 64.00 | 45,489 | +0.36(+0.57%) |
Apr 10, 2019 | 63.93 | 64.41 | 63.56 | 63.64 | 70,677 | -0.21(-0.33%) |
Apr 09, 2019 | 63.73 | 63.91 | 63.59 | 63.85 | 87,170 | +0.15(+0.23%) |
Apr 08, 2019 | 64.09 | 64.09 | 63.63 | 63.70 | 83,084 | -0.46(-0.71%) |
Apr 05, 2019 | 63.61 | 64.20 | 63.55 | 64.16 | 90,062 | +0.58(+0.92%) |
Apr 04, 2019 | 63.95 | 63.95 | 63.25 | 63.58 | 169,549 | -0.21(-0.34%) |
Apr 03, 2019 | 63.79 | 64.02 | 63.41 | 63.79 | 241,322 | -0.05(-0.08%) |
Apr 02, 2019 | 64.00 | 64.00 | 63.55 | 63.84 | 228,494 | -0.05(-0.08%) |