Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.36 | 61.53 | 61.33 | 61.40 | 7,687,100 | +0.29(+0.47%) |
Jun 27, 2019 | 61.15 | 61.21 | 61.08 | 61.11 | 5,543,775 | +0.18(+0.30%) |
Jun 26, 2019 | 61.08 | 61.13 | 60.93 | 60.93 | 6,113,162 | -0.02(-0.03%) |
Jun 25, 2019 | 61.33 | 61.38 | 60.88 | 60.95 | 10,674,045 | -0.28(-0.46%) |
Jun 24, 2019 | 61.32 | 61.35 | 61.21 | 61.23 | 4,990,262 | +0.05(+0.08%) |
Jun 21, 2019 | 61.16 | 61.30 | 61.03 | 61.18 | 7,202,200 | -0.20(-0.33%) |
Jun 20, 2019 | 61.54 | 61.62 | 61.20 | 61.38 | 6,538,931 | +0.55(+0.90%) |
Jun 19, 2019 | 60.57 | 60.96 | 60.56 | 60.83 | 6,063,215 | +0.39(+0.65%) |
Jun 18, 2019 | 60.12 | 60.48 | 60.07 | 60.44 | 6,439,195 | +0.75(+1.26%) |
Jun 17, 2019 | 59.68 | 59.83 | 59.64 | 59.69 | 6,922,945 | -1.20(-1.97%) |
Jun 14, 2019 | 60.95 | 61.07 | 60.82 | 60.89 | 6,929,700 | -0.46(-0.75%) |
Jun 13, 2019 | 61.42 | 61.49 | 61.16 | 61.35 | 31,157,336 | +0.03(+0.05%) |
Jun 12, 2019 | 61.51 | 61.63 | 61.29 | 61.32 | 3,078,749 | -0.45(-0.73%) |
Jun 11, 2019 | 62.02 | 62.12 | 61.69 | 61.77 | 4,143,516 | +0.27(+0.44%) |
Jun 10, 2019 | 61.42 | 61.65 | 61.41 | 61.50 | 3,723,948 | +0.19(+0.31%) |
Jun 07, 2019 | 61.08 | 61.46 | 61.08 | 61.31 | 4,679,700 | +0.76(+1.26%) |
Jun 06, 2019 | 60.51 | 60.69 | 60.38 | 60.55 | 7,266,958 | +0.19(+0.31%) |
Jun 05, 2019 | 60.67 | 60.70 | 60.24 | 60.36 | 7,104,157 | +0.01(+0.02%) |
Jun 04, 2019 | 60.06 | 60.41 | 59.92 | 60.35 | 5,224,024 | +0.74(+1.24%) |
Jun 03, 2019 | 59.55 | 59.74 | 59.32 | 59.61 | 9,094,348 | +0.22(+0.37%) |
May 31, 2019 | 59.10 | 59.44 | 59.06 | 59.39 | 10,247,600 | -0.50(-0.83%) |
May 30, 2019 | 59.71 | 59.91 | 59.68 | 59.89 | 6,758,613 | +0.24(+0.41%) |
May 29, 2019 | 59.66 | 59.69 | 59.38 | 59.65 | 4,911,366 | -0.38(-0.64%) |
May 28, 2019 | 60.57 | 60.68 | 60.03 | 60.03 | 11,580,749 | -0.58(-0.96%) |
May 24, 2019 | 60.56 | 60.64 | 60.41 | 60.61 | 3,520,600 | +0.63(+1.05%) |
May 23, 2019 | 59.89 | 60.04 | 59.73 | 59.98 | 8,158,491 | -0.57(-0.94%) |
May 22, 2019 | 60.52 | 60.68 | 60.41 | 60.55 | 8,072,867 | -0.25(-0.41%) |
May 21, 2019 | 60.71 | 60.84 | 60.54 | 60.80 | 5,393,278 | +0.45(+0.75%) |
May 20, 2019 | 60.35 | 60.56 | 60.22 | 60.35 | 4,398,259 | -0.30(-0.50%) |
May 17, 2019 | 60.66 | 60.95 | 60.59 | 60.66 | 4,958,400 | -0.35(-0.58%) |
May 16, 2019 | 60.82 | 61.25 | 60.77 | 61.01 | 5,688,286 | +0.39(+0.64%) |
May 15, 2019 | 59.90 | 60.67 | 59.90 | 60.62 | 7,767,919 | +0.26(+0.43%) |
May 14, 2019 | 60.20 | 60.53 | 60.15 | 60.36 | 9,412,984 | +0.62(+1.04%) |
May 13, 2019 | 60.06 | 60.14 | 59.66 | 59.74 | 9,225,544 | -1.44(-2.35%) |
May 10, 2019 | 60.78 | 61.24 | 60.42 | 61.18 | 9,072,900 | +0.46(+0.76%) |
May 09, 2019 | 60.37 | 60.82 | 60.18 | 60.72 | 5,091,530 | -0.38(-0.62%) |
May 08, 2019 | 60.98 | 61.27 | 60.89 | 61.10 | 12,418,570 | +0.08(+0.13%) |
May 07, 2019 | 61.50 | 61.55 | 60.80 | 61.02 | 8,090,940 | -1.06(-1.71%) |
May 06, 2019 | 61.43 | 62.13 | 61.30 | 62.08 | 6,911,620 | -0.65(-1.04%) |
May 03, 2019 | 62.40 | 62.76 | 62.35 | 62.73 | 4,905,200 | +0.66(+1.06%) |
May 02, 2019 | 62.25 | 62.29 | 61.95 | 62.07 | 5,092,434 | -0.11(-0.18%) |
May 01, 2019 | 62.64 | 62.77 | 62.17 | 62.18 | 7,054,646 | -0.38(-0.61%) |
Apr 30, 2019 | 62.52 | 62.66 | 62.31 | 62.56 | 8,909,753 | +0.05(+0.09%) |
Apr 29, 2019 | 62.31 | 62.54 | 62.25 | 62.51 | 4,120,257 | +0.27(+0.43%) |
Apr 26, 2019 | 62.13 | 62.27 | 62.03 | 62.24 | 4,397,300 | +0.23(+0.37%) |
Apr 25, 2019 | 61.89 | 62.06 | 61.84 | 62.01 | 7,524,027 | -0.04(-0.06%) |
Apr 24, 2019 | 62.20 | 62.25 | 61.96 | 62.05 | 6,921,398 | -0.49(-0.78%) |
Apr 23, 2019 | 62.24 | 62.54 | 62.23 | 62.54 | 12,874,684 | +0.13(+0.21%) |
Apr 22, 2019 | 62.42 | 62.48 | 62.16 | 62.41 | 7,319,770 | -0.05(-0.07%) |
Apr 18, 2019 | 62.49 | 62.56 | 62.34 | 62.45 | 10,188,800 | -0.09(-0.15%) |
Apr 17, 2019 | 62.66 | 62.71 | 62.43 | 62.55 | 6,208,924 | +0.13(+0.21%) |
Apr 16, 2019 | 62.55 | 62.60 | 62.33 | 62.42 | 6,409,732 | +0.09(+0.14%) |
Apr 15, 2019 | 62.37 | 62.39 | 62.21 | 62.33 | 3,584,687 | +0.07(+0.11%) |
Apr 12, 2019 | 62.26 | 62.29 | 62.14 | 62.26 | 10,302,700 | +0.40(+0.65%) |
Apr 11, 2019 | 61.92 | 61.97 | 61.71 | 61.86 | 6,742,086 | -0.06(-0.10%) |
Apr 10, 2019 | 61.83 | 61.96 | 61.72 | 61.92 | 15,100,916 | +0.21(+0.34%) |
Apr 09, 2019 | 61.90 | 61.90 | 61.66 | 61.71 | 4,968,786 | -0.36(-0.58%) |
Apr 08, 2019 | 62.04 | 62.08 | 61.91 | 62.07 | 7,003,071 | +0.02(+0.03%) |
Apr 05, 2019 | 61.85 | 62.06 | 61.85 | 62.05 | 8,926,100 | +0.12(+0.19%) |
Apr 04, 2019 | 61.87 | 61.97 | 61.80 | 61.93 | 5,985,202 | -0.13(-0.21%) |
Apr 03, 2019 | 61.98 | 62.21 | 61.93 | 62.06 | 5,115,852 | +0.45(+0.73%) |
Apr 02, 2019 | 61.38 | 61.61 | 61.30 | 61.61 | 7,282,830 | +0.08(+0.13%) |