Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.33 | 64.24 | 63.09 | 64.18 | 953,999 | +0.86(+1.35%) |
Apr 29, 2019 | 64.21 | 64.45 | 63.22 | 63.33 | 507,921 | -0.85(-1.32%) |
Apr 26, 2019 | 63.73 | 64.24 | 63.45 | 64.18 | 287,241 | +0.65(+1.03%) |
Apr 25, 2019 | 63.99 | 64.00 | 63.44 | 63.52 | 537,623 | -0.79(-1.23%) |
Apr 24, 2019 | 64.12 | 64.85 | 64.11 | 64.32 | 473,872 | +0.10(+0.16%) |
Apr 23, 2019 | 63.17 | 64.25 | 63.02 | 64.21 | 1,054,613 | +1.00(+1.59%) |
Apr 22, 2019 | 63.01 | 63.25 | 62.06 | 63.21 | 814,305 | -0.04(-0.06%) |
Apr 18, 2019 | 62.90 | 63.60 | 62.07 | 63.25 | 1,063,908 | +0.29(+0.46%) |
Apr 17, 2019 | 64.20 | 64.20 | 62.80 | 62.96 | 867,142 | -0.45(-0.71%) |
Apr 16, 2019 | 65.28 | 65.60 | 63.03 | 63.41 | 1,035,844 | -1.95(-2.99%) |
Apr 15, 2019 | 65.95 | 65.98 | 65.21 | 65.36 | 667,007 | -0.39(-0.59%) |
Apr 12, 2019 | 65.92 | 65.94 | 64.81 | 65.75 | 918,429 | -0.20(-0.30%) |
Apr 11, 2019 | 66.82 | 66.90 | 65.82 | 65.94 | 556,030 | -0.68(-1.01%) |
Apr 10, 2019 | 65.55 | 66.72 | 65.39 | 66.62 | 625,480 | +1.29(+1.97%) |
Apr 09, 2019 | 66.52 | 66.55 | 65.25 | 65.33 | 774,848 | -1.56(-2.34%) |
Apr 08, 2019 | 67.25 | 67.35 | 66.79 | 66.89 | 400,368 | -0.39(-0.57%) |
Apr 05, 2019 | 66.70 | 67.32 | 66.54 | 67.28 | 524,521 | +0.59(+0.88%) |
Apr 04, 2019 | 66.87 | 66.87 | 66.16 | 66.69 | 411,173 | +0.05(+0.08%) |
Apr 03, 2019 | 66.31 | 66.68 | 65.98 | 66.64 | 407,145 | +0.41(+0.63%) |
Apr 02, 2019 | 65.68 | 66.41 | 65.14 | 66.23 | 689,910 | +0.54(+0.82%) |
Apr 01, 2019 | 65.54 | 65.74 | 64.85 | 65.69 | 587,640 | +0.36(+0.54%) |
Mar 29, 2019 | 65.42 | 65.70 | 65.24 | 65.33 | 880,580 | +0.09(+0.13%) |
Mar 28, 2019 | 64.45 | 65.27 | 64.33 | 65.25 | 429,554 | +0.96(+1.49%) |
Mar 27, 2019 | 64.80 | 64.91 | 63.97 | 64.29 | 514,438 | -0.48(-0.74%) |
Mar 26, 2019 | 64.34 | 64.80 | 63.98 | 64.77 | 491,346 | +0.81(+1.26%) |
Mar 25, 2019 | 64.59 | 64.66 | 63.72 | 63.96 | 588,068 | -0.60(-0.94%) |
Mar 22, 2019 | 65.56 | 65.57 | 64.29 | 64.57 | 528,310 | -0.88(-1.34%) |
Mar 21, 2019 | 64.27 | 65.70 | 64.27 | 65.45 | 517,653 | +1.19(+1.86%) |
Mar 20, 2019 | 64.05 | 64.86 | 63.61 | 64.25 | 523,281 | +0.12(+0.18%) |
Mar 19, 2019 | 64.74 | 65.16 | 64.03 | 64.14 | 545,672 | -0.58(-0.90%) |
Mar 18, 2019 | 65.09 | 65.58 | 64.47 | 64.72 | 573,010 | -0.32(-0.50%) |
Mar 15, 2019 | 65.86 | 66.21 | 64.88 | 65.04 | 1,219,337 | -0.82(-1.25%) |
Mar 14, 2019 | 65.85 | 65.99 | 65.35 | 65.86 | 604,060 | +0.06(+0.10%) |
Mar 13, 2019 | 65.65 | 66.43 | 65.65 | 65.80 | 760,961 | -0.35(-0.52%) |
Mar 12, 2019 | 65.75 | 66.43 | 65.29 | 66.14 | 407,784 | +0.58(+0.89%) |
Mar 11, 2019 | 65.32 | 65.65 | 64.69 | 65.56 | 601,474 | +0.53(+0.82%) |
Mar 08, 2019 | 64.70 | 65.05 | 64.44 | 65.03 | 508,022 | -0.11(-0.17%) |
Mar 07, 2019 | 65.46 | 65.68 | 64.83 | 65.14 | 626,217 | -0.27(-0.41%) |
Mar 06, 2019 | 66.04 | 66.14 | 65.39 | 65.40 | 402,816 | -0.64(-0.97%) |
Mar 05, 2019 | 65.73 | 66.40 | 65.52 | 66.04 | 484,990 | +0.24(+0.36%) |
Mar 04, 2019 | 65.10 | 65.96 | 64.82 | 65.81 | 722,120 | +0.94(+1.45%) |
Mar 01, 2019 | 65.38 | 65.38 | 64.25 | 64.86 | 703,672 | -0.42(-0.65%) |
Feb 28, 2019 | 65.00 | 65.97 | 64.73 | 65.29 | 829,993 | +0.35(+0.53%) |
Feb 27, 2019 | 64.78 | 64.99 | 64.15 | 64.94 | 444,554 | -0.09(-0.13%) |
Feb 26, 2019 | 65.75 | 65.83 | 64.87 | 65.03 | 787,161 | -0.59(-0.90%) |
Feb 25, 2019 | 66.58 | 66.60 | 65.50 | 65.62 | 669,425 | -0.83(-1.26%) |
Feb 22, 2019 | 66.04 | 66.61 | 65.65 | 66.45 | 503,020 | +0.61(+0.93%) |
Feb 21, 2019 | 65.45 | 65.98 | 64.82 | 65.84 | 857,732 | +0.45(+0.68%) |
Feb 20, 2019 | 66.36 | 66.36 | 65.19 | 65.39 | 985,077 | -0.88(-1.32%) |
Feb 19, 2019 | 65.97 | 66.60 | 65.78 | 66.27 | 601,131 | +0.35(+0.53%) |
Feb 15, 2019 | 65.83 | 66.28 | 65.60 | 65.92 | 875,421 | +0.45(+0.69%) |
Feb 14, 2019 | 66.26 | 66.35 | 65.24 | 65.47 | 1,294,939 | -0.94(-1.41%) |
Feb 13, 2019 | 65.49 | 66.57 | 65.49 | 66.40 | 762,480 | +0.65(+0.99%) |
Feb 12, 2019 | 66.53 | 66.68 | 65.57 | 65.75 | 1,016,770 | -0.57(-0.86%) |
Feb 11, 2019 | 66.36 | 66.66 | 66.16 | 66.32 | 894,349 | -0.05(-0.08%) |
Feb 08, 2019 | 66.89 | 67.58 | 66.09 | 66.37 | 806,638 | -0.88(-1.31%) |
Feb 07, 2019 | 66.13 | 67.27 | 66.06 | 67.25 | 867,965 | +0.63(+0.94%) |
Feb 06, 2019 | 67.19 | 67.34 | 66.03 | 66.63 | 699,426 | -0.64(-0.95%) |
Feb 05, 2019 | 66.71 | 67.32 | 66.46 | 67.27 | 825,012 | +0.48(+0.71%) |
Feb 04, 2019 | 65.92 | 66.80 | 65.43 | 66.79 | 902,297 | +1.07(+1.63%) |