Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.24 | 65.63 | 63.98 | 65.01 | 3,208,455 | +0.31(+0.48%) |
May 30, 2019 | 64.80 | 65.18 | 64.39 | 64.70 | 2,301,494 | +0.15(+0.23%) |
May 29, 2019 | 65.48 | 65.70 | 64.23 | 64.55 | 2,578,397 | -1.08(-1.64%) |
May 28, 2019 | 66.85 | 66.92 | 65.63 | 65.63 | 3,813,440 | -0.92(-1.38%) |
May 24, 2019 | 67.69 | 68.06 | 66.50 | 66.54 | 3,426,379 | -0.90(-1.33%) |
May 23, 2019 | 67.28 | 68.24 | 66.97 | 67.44 | 1,853,636 | -0.11(-0.16%) |
May 22, 2019 | 67.82 | 67.95 | 67.28 | 67.55 | 1,259,812 | -0.25(-0.36%) |
May 21, 2019 | 67.08 | 68.06 | 67.08 | 67.80 | 2,143,207 | +1.09(+1.64%) |
May 20, 2019 | 67.60 | 67.60 | 66.44 | 66.70 | 1,552,664 | -0.90(-1.33%) |
May 17, 2019 | 67.19 | 67.83 | 67.06 | 67.60 | 2,618,599 | -0.23(-0.34%) |
May 16, 2019 | 67.33 | 68.00 | 67.09 | 67.83 | 1,932,329 | +0.76(+1.13%) |
May 15, 2019 | 66.61 | 67.57 | 66.19 | 67.07 | 1,521,081 | +0.63(+0.94%) |
May 14, 2019 | 66.22 | 66.69 | 66.14 | 66.45 | 1,918,509 | +0.21(+0.32%) |
May 13, 2019 | 65.93 | 66.38 | 65.76 | 66.23 | 2,245,663 | -0.44(-0.66%) |
May 10, 2019 | 65.83 | 66.94 | 65.57 | 66.68 | 2,221,055 | +0.81(+1.23%) |
May 09, 2019 | 65.55 | 65.94 | 64.88 | 65.86 | 2,011,830 | +0.22(+0.34%) |
May 08, 2019 | 65.59 | 66.44 | 65.48 | 65.64 | 2,041,413 | +0.06(+0.09%) |
May 07, 2019 | 66.75 | 67.09 | 64.97 | 65.58 | 3,591,441 | -1.69(-2.52%) |
May 06, 2019 | 67.23 | 67.50 | 66.93 | 67.28 | 1,464,338 | -0.47(-0.69%) |
May 03, 2019 | 67.63 | 67.92 | 67.28 | 67.74 | 2,002,451 | +0.39(+0.58%) |
May 02, 2019 | 68.40 | 68.82 | 67.26 | 67.36 | 2,902,544 | -1.12(-1.64%) |
May 01, 2019 | 67.66 | 69.32 | 67.62 | 68.48 | 4,063,675 | +0.82(+1.21%) |
Apr 30, 2019 | 66.68 | 67.79 | 66.20 | 67.66 | 2,716,106 | +1.14(+1.71%) |
Apr 29, 2019 | 66.98 | 67.37 | 66.42 | 66.52 | 2,470,591 | -0.64(-0.95%) |
Apr 26, 2019 | 66.70 | 67.18 | 66.51 | 67.15 | 2,590,947 | +0.56(+0.85%) |
Apr 25, 2019 | 66.00 | 66.76 | 65.75 | 66.59 | 2,245,343 | +0.13(+0.20%) |
Apr 24, 2019 | 65.60 | 66.49 | 65.40 | 66.45 | 2,490,742 | +0.98(+1.50%) |
Apr 23, 2019 | 64.63 | 65.68 | 64.62 | 65.48 | 2,775,063 | +1.12(+1.74%) |
Apr 22, 2019 | 64.76 | 64.89 | 63.53 | 64.35 | 2,932,136 | -0.56(-0.87%) |
Apr 18, 2019 | 63.82 | 65.02 | 63.75 | 64.92 | 2,592,081 | +1.16(+1.81%) |
Apr 17, 2019 | 64.58 | 64.58 | 63.29 | 63.76 | 3,221,769 | -0.45(-0.70%) |
Apr 16, 2019 | 65.06 | 65.25 | 63.71 | 64.21 | 3,820,400 | -0.85(-1.30%) |
Apr 15, 2019 | 65.76 | 65.82 | 64.85 | 65.06 | 2,723,995 | -0.62(-0.94%) |
Apr 12, 2019 | 64.87 | 65.69 | 64.42 | 65.68 | 2,596,500 | +0.77(+1.18%) |
Apr 11, 2019 | 65.08 | 65.24 | 64.42 | 64.91 | 2,351,860 | +0.00(+0.00%) |
Apr 10, 2019 | 64.20 | 64.93 | 63.90 | 64.91 | 2,398,422 | +1.04(+1.63%) |
Apr 09, 2019 | 64.23 | 64.35 | 63.75 | 63.87 | 1,875,280 | -0.45(-0.70%) |
Apr 08, 2019 | 64.50 | 64.58 | 63.94 | 64.32 | 1,882,448 | -0.15(-0.23%) |
Apr 05, 2019 | 64.14 | 64.52 | 63.95 | 64.47 | 1,340,067 | +0.19(+0.29%) |
Apr 04, 2019 | 64.55 | 64.55 | 63.81 | 64.28 | 1,311,660 | -0.26(-0.41%) |
Apr 03, 2019 | 64.55 | 64.80 | 63.73 | 64.55 | 2,796,037 | +0.01(+0.01%) |
Apr 02, 2019 | 63.92 | 64.65 | 63.49 | 64.54 | 2,681,409 | +0.82(+1.29%) |
Apr 01, 2019 | 63.54 | 63.86 | 62.88 | 63.72 | 2,523,122 | +0.23(+0.36%) |
Mar 29, 2019 | 63.87 | 63.94 | 63.27 | 63.49 | 3,036,767 | -0.15(-0.24%) |
Mar 28, 2019 | 63.24 | 63.68 | 62.87 | 63.64 | 2,153,373 | +0.47(+0.74%) |
Mar 27, 2019 | 63.67 | 63.86 | 62.73 | 63.17 | 2,309,924 | -0.50(-0.79%) |
Mar 26, 2019 | 62.97 | 63.70 | 62.94 | 63.68 | 2,193,916 | +1.07(+1.71%) |
Mar 25, 2019 | 62.82 | 63.01 | 62.30 | 62.61 | 1,756,042 | -0.11(-0.17%) |
Mar 22, 2019 | 63.60 | 63.94 | 62.69 | 62.71 | 2,466,290 | -0.87(-1.37%) |
Mar 21, 2019 | 62.40 | 63.64 | 62.34 | 63.59 | 2,423,401 | +1.01(+1.61%) |
Mar 20, 2019 | 62.20 | 63.10 | 61.97 | 62.58 | 2,844,958 | +0.43(+0.70%) |
Mar 19, 2019 | 62.54 | 62.68 | 61.90 | 62.15 | 2,112,322 | -0.37(-0.59%) |
Mar 18, 2019 | 63.33 | 63.42 | 62.18 | 62.52 | 1,970,865 | -0.70(-1.10%) |
Mar 15, 2019 | 63.15 | 63.40 | 62.99 | 63.22 | 4,177,496 | -0.12(-0.19%) |
Mar 14, 2019 | 63.48 | 63.56 | 62.85 | 63.34 | 2,523,166 | -0.06(-0.10%) |
Mar 13, 2019 | 63.13 | 63.79 | 63.07 | 63.40 | 3,097,068 | +0.67(+1.06%) |
Mar 12, 2019 | 62.31 | 62.84 | 62.18 | 62.74 | 3,021,550 | +0.55(+0.89%) |
Mar 11, 2019 | 61.52 | 62.32 | 61.27 | 62.18 | 2,399,801 | +0.92(+1.50%) |
Mar 08, 2019 | 60.53 | 61.33 | 60.41 | 61.26 | 3,338,976 | +0.37(+0.60%) |
Mar 07, 2019 | 61.54 | 61.82 | 60.73 | 60.90 | 3,305,418 | -0.57(-0.93%) |
Mar 06, 2019 | 61.65 | 61.83 | 61.30 | 61.47 | 2,630,100 | -0.15(-0.24%) |
Mar 05, 2019 | 61.61 | 62.01 | 61.46 | 61.61 | 2,261,759 | +0.00(+0.00%) |
Mar 04, 2019 | 61.55 | 61.75 | 60.97 | 61.61 | 2,841,639 | +0.40(+0.66%) |