Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.19 | 66.19 | 65.67 | 65.74 | 1,974,900 | -0.17(-0.26%) |
Jun 27, 2019 | 66.67 | 66.72 | 65.90 | 65.91 | 1,574,766 | -1.06(-1.58%) |
Jun 26, 2019 | 67.22 | 67.45 | 66.96 | 66.97 | 1,054,149 | +0.34(+0.51%) |
Jun 25, 2019 | 66.97 | 67.05 | 66.59 | 66.63 | 1,183,626 | -0.17(-0.25%) |
Jun 24, 2019 | 66.76 | 66.96 | 66.60 | 66.80 | 919,334 | +0.15(+0.23%) |
Jun 21, 2019 | 66.71 | 66.96 | 66.37 | 66.65 | 1,121,500 | +0.31(+0.47%) |
Jun 20, 2019 | 66.37 | 66.65 | 66.03 | 66.34 | 1,451,340 | +1.20(+1.84%) |
Jun 19, 2019 | 65.02 | 65.32 | 64.90 | 65.14 | 1,297,719 | +0.49(+0.76%) |
Jun 18, 2019 | 64.47 | 64.85 | 64.34 | 64.65 | 1,202,881 | +0.95(+1.49%) |
Jun 17, 2019 | 63.54 | 64.12 | 63.48 | 63.70 | 854,767 | -0.48(-0.75%) |
Jun 14, 2019 | 64.25 | 64.33 | 64.01 | 64.18 | 857,800 | -0.29(-0.45%) |
Jun 13, 2019 | 64.70 | 64.74 | 64.27 | 64.47 | 1,032,138 | +0.17(+0.26%) |
Jun 12, 2019 | 64.92 | 65.00 | 64.15 | 64.30 | 1,029,284 | -1.06(-1.62%) |
Jun 11, 2019 | 65.98 | 65.98 | 65.31 | 65.36 | 1,746,982 | +0.18(+0.28%) |
Jun 10, 2019 | 65.44 | 65.56 | 65.08 | 65.18 | 1,216,099 | -0.15(-0.23%) |
Jun 07, 2019 | 65.11 | 65.61 | 65.08 | 65.33 | 1,448,800 | +0.42(+0.65%) |
Jun 06, 2019 | 64.40 | 65.02 | 64.39 | 64.91 | 853,516 | +1.00(+1.56%) |
Jun 05, 2019 | 64.42 | 64.43 | 63.48 | 63.91 | 1,038,750 | +0.17(+0.27%) |
Jun 04, 2019 | 63.30 | 63.75 | 63.00 | 63.74 | 1,229,339 | +0.13(+0.20%) |
Jun 03, 2019 | 63.46 | 63.70 | 63.14 | 63.61 | 1,295,412 | +0.75(+1.19%) |
May 31, 2019 | 62.58 | 63.22 | 62.55 | 62.86 | 1,964,800 | -0.35(-0.55%) |
May 30, 2019 | 63.29 | 63.44 | 62.93 | 63.21 | 1,964,200 | -0.09(-0.14%) |
May 29, 2019 | 62.77 | 63.35 | 62.74 | 63.30 | 976,047 | -0.27(-0.42%) |
May 28, 2019 | 64.34 | 64.44 | 63.57 | 63.57 | 845,062 | -0.64(-1.00%) |
May 24, 2019 | 64.12 | 64.24 | 63.68 | 64.21 | 755,200 | +0.73(+1.15%) |
May 23, 2019 | 63.63 | 63.64 | 62.98 | 63.48 | 1,492,225 | -1.17(-1.81%) |
May 22, 2019 | 65.38 | 65.56 | 64.65 | 64.65 | 1,214,952 | -0.71(-1.09%) |
May 21, 2019 | 65.64 | 65.77 | 65.34 | 65.36 | 913,732 | +0.18(+0.28%) |
May 20, 2019 | 65.25 | 65.53 | 64.94 | 65.18 | 839,500 | +0.07(+0.11%) |
May 17, 2019 | 65.26 | 65.48 | 65.09 | 65.11 | 1,069,300 | -0.14(-0.21%) |
May 16, 2019 | 65.02 | 65.47 | 64.93 | 65.25 | 986,873 | -0.40(-0.61%) |
May 15, 2019 | 64.91 | 65.74 | 64.83 | 65.65 | 1,602,048 | +0.64(+0.98%) |
May 14, 2019 | 64.82 | 65.35 | 64.73 | 65.01 | 1,048,259 | +0.73(+1.14%) |
May 13, 2019 | 64.92 | 65.15 | 64.03 | 64.28 | 1,095,398 | -0.21(-0.33%) |
May 10, 2019 | 63.88 | 64.53 | 63.66 | 64.49 | 1,008,900 | +0.51(+0.80%) |
May 09, 2019 | 63.48 | 64.11 | 63.38 | 63.98 | 1,101,248 | +0.48(+0.76%) |
May 08, 2019 | 63.33 | 63.94 | 63.17 | 63.50 | 2,030,129 | +0.45(+0.71%) |
May 07, 2019 | 63.43 | 63.52 | 62.53 | 63.05 | 5,040,969 | -2.20(-3.37%) |
May 06, 2019 | 64.91 | 65.55 | 64.69 | 65.25 | 1,378,412 | -0.24(-0.37%) |
May 03, 2019 | 66.10 | 66.16 | 65.48 | 65.49 | 1,257,700 | +0.59(+0.91%) |
May 02, 2019 | 65.57 | 65.72 | 64.86 | 64.90 | 1,482,774 | +0.95(+1.49%) |
May 01, 2019 | 64.83 | 64.85 | 63.99 | 63.95 | 1,069,672 | -0.94(-1.45%) |
Apr 30, 2019 | 64.91 | 65.09 | 64.68 | 64.89 | 1,414,575 | +0.48(+0.75%) |
Apr 29, 2019 | 63.96 | 64.45 | 63.80 | 64.41 | 968,962 | +0.16(+0.25%) |
Apr 26, 2019 | 64.53 | 64.53 | 63.84 | 64.25 | 2,383,200 | -0.72(-1.11%) |
Apr 25, 2019 | 64.89 | 65.24 | 64.78 | 64.97 | 980,629 | +0.12(+0.19%) |
Apr 24, 2019 | 65.74 | 65.74 | 64.83 | 64.85 | 1,486,486 | -1.59(-2.39%) |
Apr 23, 2019 | 66.67 | 66.80 | 66.34 | 66.44 | 1,192,527 | -0.25(-0.37%) |
Apr 22, 2019 | 66.11 | 66.86 | 66.05 | 66.69 | 763,898 | +1.08(+1.65%) |
Apr 18, 2019 | 65.70 | 65.75 | 65.37 | 65.61 | 1,238,400 | -0.34(-0.52%) |
Apr 17, 2019 | 66.18 | 66.19 | 65.81 | 65.95 | 920,477 | +0.17(+0.26%) |
Apr 16, 2019 | 65.95 | 66.00 | 65.70 | 65.78 | 813,051 | -0.21(-0.32%) |
Apr 15, 2019 | 66.21 | 66.25 | 65.88 | 65.99 | 728,785 | -0.08(-0.12%) |
Apr 12, 2019 | 66.55 | 66.58 | 65.98 | 66.07 | 1,225,300 | -0.28(-0.42%) |
Apr 11, 2019 | 66.47 | 66.51 | 66.12 | 66.35 | 770,309 | -0.12(-0.18%) |
Apr 10, 2019 | 66.34 | 66.76 | 66.18 | 66.47 | 855,370 | +0.47(+0.71%) |
Apr 09, 2019 | 66.47 | 66.47 | 65.96 | 66.00 | 1,022,783 | -0.67(-1.00%) |
Apr 08, 2019 | 66.50 | 66.75 | 66.41 | 66.67 | 853,154 | +0.73(+1.11%) |
Apr 05, 2019 | 65.54 | 66.03 | 65.43 | 65.94 | 1,088,700 | +0.69(+1.06%) |
Apr 04, 2019 | 65.17 | 65.35 | 64.80 | 65.25 | 952,506 | +0.11(+0.17%) |
Apr 03, 2019 | 65.32 | 65.50 | 64.95 | 65.14 | 1,092,127 | +0.35(+0.54%) |
Apr 02, 2019 | 64.67 | 64.97 | 64.55 | 64.79 | 1,059,913 | +0.15(+0.23%) |