Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.13 | 65.13 | 63.98 | 64.95 | 274,725 | +0.87(+1.35%) |
Apr 29, 2019 | 63.81 | 64.27 | 63.68 | 64.08 | 168,656 | +0.37(+0.59%) |
Apr 26, 2019 | 64.19 | 64.56 | 63.56 | 63.71 | 154,169 | -0.12(-0.19%) |
Apr 25, 2019 | 63.08 | 64.22 | 62.53 | 63.83 | 150,037 | +0.56(+0.88%) |
Apr 24, 2019 | 63.14 | 63.67 | 63.12 | 63.27 | 165,348 | +0.25(+0.39%) |
Apr 23, 2019 | 62.53 | 63.40 | 62.26 | 63.03 | 169,657 | +0.47(+0.74%) |
Apr 22, 2019 | 62.97 | 63.02 | 62.24 | 62.56 | 107,180 | -0.47(-0.74%) |
Apr 18, 2019 | 62.38 | 63.15 | 62.35 | 63.03 | 171,044 | +0.68(+1.08%) |
Apr 17, 2019 | 62.34 | 62.62 | 61.62 | 62.35 | 218,669 | +0.27(+0.44%) |
Apr 16, 2019 | 63.29 | 63.45 | 61.98 | 62.08 | 194,121 | -1.20(-1.89%) |
Apr 15, 2019 | 63.48 | 63.61 | 63.04 | 63.27 | 100,750 | -0.05(-0.07%) |
Apr 12, 2019 | 63.50 | 63.50 | 62.65 | 63.32 | 121,736 | -0.17(-0.27%) |
Apr 11, 2019 | 63.75 | 63.90 | 63.28 | 63.49 | 112,658 | -0.25(-0.39%) |
Apr 10, 2019 | 63.86 | 64.47 | 63.49 | 63.74 | 149,326 | +0.24(+0.37%) |
Apr 09, 2019 | 63.50 | 63.83 | 63.34 | 63.50 | 116,474 | -0.05(-0.07%) |
Apr 08, 2019 | 64.34 | 64.44 | 63.38 | 63.55 | 138,882 | -0.89(-1.39%) |
Apr 05, 2019 | 63.34 | 64.44 | 63.32 | 64.44 | 158,333 | +1.00(+1.58%) |
Apr 04, 2019 | 63.68 | 63.70 | 62.93 | 63.44 | 159,427 | -0.20(-0.32%) |
Apr 03, 2019 | 64.24 | 64.24 | 63.60 | 63.64 | 242,295 | -0.53(-0.82%) |
Apr 02, 2019 | 64.32 | 64.32 | 63.49 | 64.17 | 191,820 | -0.03(-0.04%) |
Apr 01, 2019 | 65.25 | 65.25 | 63.57 | 64.19 | 175,446 | -0.88(-1.35%) |
Mar 29, 2019 | 65.16 | 65.36 | 64.81 | 65.07 | 207,860 | +0.08(+0.13%) |
Mar 28, 2019 | 65.42 | 65.66 | 64.56 | 64.99 | 105,293 | -0.45(-0.68%) |
Mar 27, 2019 | 65.71 | 65.71 | 64.82 | 65.44 | 135,719 | -0.22(-0.33%) |
Mar 26, 2019 | 65.71 | 66.15 | 65.43 | 65.65 | 138,214 | +0.40(+0.62%) |
Mar 25, 2019 | 64.92 | 65.63 | 64.76 | 65.25 | 90,058 | +0.44(+0.68%) |
Mar 22, 2019 | 65.68 | 66.17 | 64.77 | 64.81 | 166,222 | -0.97(-1.47%) |
Mar 21, 2019 | 64.68 | 66.06 | 64.68 | 65.78 | 173,831 | +1.09(+1.68%) |
Mar 20, 2019 | 64.61 | 65.33 | 64.18 | 64.70 | 168,782 | +0.28(+0.44%) |
Mar 19, 2019 | 65.01 | 65.01 | 64.16 | 64.41 | 120,358 | -0.65(-1.00%) |
Mar 18, 2019 | 64.92 | 65.39 | 64.45 | 65.06 | 194,230 | +0.34(+0.52%) |
Mar 15, 2019 | 64.59 | 65.34 | 64.52 | 64.72 | 425,254 | +0.20(+0.31%) |
Mar 14, 2019 | 65.02 | 65.35 | 64.38 | 64.52 | 153,386 | -0.59(-0.91%) |
Mar 13, 2019 | 65.23 | 65.42 | 64.66 | 65.12 | 175,851 | -0.08(-0.13%) |
Mar 12, 2019 | 65.49 | 65.75 | 64.96 | 65.20 | 136,284 | -0.16(-0.24%) |
Mar 11, 2019 | 64.27 | 65.60 | 64.20 | 65.35 | 189,189 | +1.20(+1.86%) |
Mar 08, 2019 | 63.93 | 64.28 | 63.45 | 64.16 | 119,763 | +0.30(+0.47%) |
Mar 07, 2019 | 63.61 | 64.50 | 63.55 | 63.86 | 140,948 | +0.33(+0.52%) |
Mar 06, 2019 | 64.40 | 64.40 | 63.27 | 63.53 | 161,178 | -0.81(-1.26%) |
Mar 05, 2019 | 65.08 | 65.49 | 64.28 | 64.34 | 103,229 | -0.68(-1.05%) |
Mar 04, 2019 | 64.39 | 65.02 | 63.93 | 65.02 | 191,258 | +0.68(+1.05%) |
Mar 01, 2019 | 64.84 | 65.01 | 64.12 | 64.35 | 274,481 | -0.57(-0.87%) |
Feb 28, 2019 | 64.19 | 65.12 | 63.68 | 64.92 | 200,224 | +0.73(+1.14%) |
Feb 27, 2019 | 63.74 | 64.21 | 63.33 | 64.19 | 173,782 | +0.18(+0.29%) |
Feb 26, 2019 | 65.65 | 65.65 | 63.33 | 64.00 | 167,324 | -0.20(-0.31%) |
Feb 25, 2019 | 64.95 | 65.15 | 63.98 | 64.20 | 196,385 | -0.96(-1.47%) |
Feb 22, 2019 | 64.40 | 65.20 | 64.16 | 65.16 | 118,558 | +0.91(+1.42%) |
Feb 21, 2019 | 63.51 | 64.44 | 63.20 | 64.25 | 109,337 | +0.49(+0.77%) |
Feb 20, 2019 | 63.42 | 63.77 | 62.89 | 63.76 | 178,945 | +0.26(+0.40%) |
Feb 19, 2019 | 63.52 | 63.58 | 63.10 | 63.50 | 138,280 | -0.05(-0.09%) |
Feb 15, 2019 | 63.56 | 63.81 | 63.24 | 63.56 | 167,866 | +0.27(+0.43%) |
Feb 14, 2019 | 63.00 | 63.44 | 62.74 | 63.28 | 183,131 | +0.24(+0.38%) |
Feb 13, 2019 | 63.56 | 63.70 | 62.80 | 63.04 | 136,219 | -0.65(-1.03%) |
Feb 12, 2019 | 63.35 | 63.99 | 62.92 | 63.69 | 219,169 | +0.80(+1.27%) |
Feb 11, 2019 | 62.89 | 62.97 | 62.44 | 62.89 | 136,371 | +0.10(+0.16%) |
Feb 08, 2019 | 61.86 | 63.03 | 61.86 | 62.79 | 113,309 | +0.83(+1.33%) |
Feb 07, 2019 | 60.75 | 62.18 | 60.45 | 61.97 | 245,122 | +1.24(+2.04%) |
Feb 06, 2019 | 61.11 | 61.52 | 60.52 | 60.73 | 126,520 | -0.43(-0.70%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.76 | 61.16 | 116,712 | +0.06(+0.10%) |
Feb 04, 2019 | 60.78 | 61.11 | 60.20 | 61.09 | 107,714 | +0.28(+0.46%) |