Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.11 | 65.12 | 64.49 | 64.92 | 76,652 | -0.21(-0.32%) |
Apr 29, 2019 | 64.92 | 65.35 | 64.92 | 65.13 | 36,294 | +0.34(+0.52%) |
Apr 26, 2019 | 64.28 | 64.84 | 64.13 | 64.79 | 54,156 | +0.59(+0.92%) |
Apr 25, 2019 | 64.65 | 64.65 | 63.79 | 64.20 | 60,372 | -0.68(-1.06%) |
Apr 24, 2019 | 64.71 | 65.09 | 64.65 | 64.88 | 42,400 | +0.16(+0.25%) |
Apr 23, 2019 | 63.88 | 64.89 | 63.83 | 64.72 | 49,046 | +0.92(+1.44%) |
Apr 22, 2019 | 63.95 | 64.07 | 63.49 | 63.80 | 43,250 | -0.33(-0.51%) |
Apr 18, 2019 | 64.32 | 64.37 | 63.80 | 64.13 | 40,617 | -0.11(-0.18%) |
Apr 17, 2019 | 64.89 | 64.89 | 64.00 | 64.25 | 34,442 | -0.40(-0.62%) |
Apr 16, 2019 | 64.59 | 64.70 | 64.36 | 64.65 | 59,455 | +0.30(+0.47%) |
Apr 15, 2019 | 64.66 | 64.80 | 64.15 | 64.35 | 38,686 | -0.25(-0.39%) |
Apr 12, 2019 | 64.75 | 64.77 | 64.39 | 64.60 | 31,342 | +0.28(+0.44%) |
Apr 11, 2019 | 64.49 | 64.57 | 64.24 | 64.32 | 27,839 | -0.08(-0.13%) |
Apr 10, 2019 | 63.62 | 64.47 | 63.62 | 64.41 | 31,172 | +0.94(+1.48%) |
Apr 09, 2019 | 64.02 | 64.16 | 63.43 | 63.47 | 50,339 | -0.79(-1.23%) |
Apr 08, 2019 | 64.16 | 64.29 | 63.97 | 64.26 | 30,567 | -0.08(-0.12%) |
Apr 05, 2019 | 63.94 | 64.40 | 63.94 | 64.33 | 51,490 | +0.57(+0.90%) |
Apr 04, 2019 | 63.29 | 63.79 | 63.29 | 63.76 | 78,816 | +0.45(+0.71%) |
Apr 03, 2019 | 63.50 | 63.72 | 63.12 | 63.31 | 48,282 | +0.24(+0.39%) |
Apr 02, 2019 | 63.36 | 63.36 | 62.72 | 63.06 | 41,974 | -0.30(-0.48%) |
Apr 01, 2019 | 63.03 | 63.39 | 62.90 | 63.37 | 164,977 | +0.83(+1.33%) |
Mar 29, 2019 | 62.95 | 63.03 | 62.24 | 62.54 | 40,617 | -0.01(-0.01%) |
Mar 28, 2019 | 62.08 | 62.56 | 61.79 | 62.55 | 75,271 | +0.65(+1.05%) |
Mar 27, 2019 | 61.90 | 62.10 | 61.18 | 61.90 | 48,681 | -0.08(-0.12%) |
Mar 26, 2019 | 61.81 | 62.39 | 61.63 | 61.98 | 52,256 | +0.57(+0.93%) |
Mar 25, 2019 | 61.04 | 61.68 | 60.62 | 61.40 | 69,689 | +0.31(+0.51%) |
Mar 22, 2019 | 62.96 | 63.08 | 61.09 | 61.09 | 71,532 | -2.28(-3.60%) |
Mar 21, 2019 | 62.35 | 63.75 | 62.35 | 63.37 | 49,111 | +0.72(+1.15%) |
Mar 20, 2019 | 63.05 | 63.49 | 62.26 | 62.65 | 41,606 | -0.42(-0.67%) |
Mar 19, 2019 | 63.81 | 63.81 | 62.98 | 63.07 | 33,703 | -0.47(-0.74%) |
Mar 18, 2019 | 63.14 | 63.69 | 63.02 | 63.54 | 55,067 | +0.51(+0.82%) |
Mar 15, 2019 | 63.06 | 63.49 | 62.93 | 63.03 | 29,933 | +0.03(+0.04%) |
Mar 14, 2019 | 63.30 | 63.34 | 62.96 | 63.00 | 45,634 | -0.30(-0.47%) |
Mar 13, 2019 | 63.27 | 63.61 | 63.24 | 63.30 | 104,404 | +0.27(+0.43%) |
Mar 12, 2019 | 63.11 | 63.31 | 62.90 | 63.03 | 76,284 | -0.08(-0.13%) |
Mar 11, 2019 | 62.30 | 63.14 | 62.25 | 63.11 | 30,276 | +0.98(+1.58%) |
Mar 08, 2019 | 61.90 | 62.19 | 61.81 | 62.13 | 54,415 | -0.08(-0.14%) |
Mar 07, 2019 | 62.86 | 62.86 | 62.12 | 62.21 | 63,967 | -0.69(-1.10%) |
Mar 06, 2019 | 64.14 | 64.14 | 62.87 | 62.91 | 70,402 | -1.26(-1.97%) |
Mar 05, 2019 | 64.47 | 64.50 | 64.10 | 64.17 | 33,810 | -0.23(-0.36%) |
Mar 04, 2019 | 65.16 | 65.19 | 64.05 | 64.40 | 125,916 | -0.65(-0.99%) |
Mar 01, 2019 | 65.14 | 65.21 | 64.52 | 65.05 | 128,073 | +0.33(+0.51%) |
Feb 28, 2019 | 64.89 | 64.93 | 64.54 | 64.72 | 30,721 | -0.21(-0.32%) |
Feb 27, 2019 | 64.67 | 64.95 | 64.42 | 64.93 | 49,170 | +0.08(+0.13%) |
Feb 26, 2019 | 65.31 | 65.44 | 64.84 | 64.84 | 41,261 | -0.63(-0.96%) |
Feb 25, 2019 | 65.94 | 66.09 | 65.43 | 65.47 | 37,990 | -0.15(-0.23%) |
Feb 22, 2019 | 65.38 | 65.62 | 65.26 | 65.62 | 37,630 | +0.32(+0.49%) |
Feb 21, 2019 | 65.50 | 65.58 | 65.01 | 65.30 | 58,227 | -0.32(-0.48%) |
Feb 20, 2019 | 65.21 | 65.69 | 65.10 | 65.62 | 80,778 | +0.43(+0.66%) |
Feb 19, 2019 | 64.60 | 65.36 | 64.55 | 65.19 | 101,988 | +0.37(+0.58%) |
Feb 15, 2019 | 64.20 | 64.82 | 64.06 | 64.81 | 76,972 | +0.95(+1.49%) |
Feb 14, 2019 | 63.49 | 64.16 | 63.35 | 63.86 | 159,539 | +0.14(+0.22%) |
Feb 13, 2019 | 63.59 | 63.82 | 63.39 | 63.72 | 64,347 | +0.23(+0.37%) |
Feb 12, 2019 | 63.06 | 63.49 | 63.06 | 63.49 | 256,084 | +0.81(+1.30%) |
Feb 11, 2019 | 62.26 | 62.67 | 62.02 | 62.67 | 68,890 | +0.55(+0.89%) |
Feb 08, 2019 | 61.87 | 62.21 | 61.61 | 62.12 | 45,862 | -0.01(-0.01%) |
Feb 07, 2019 | 62.44 | 62.58 | 61.74 | 62.13 | 69,940 | -0.62(-0.98%) |
Feb 06, 2019 | 62.79 | 62.88 | 62.50 | 62.75 | 87,310 | -0.08(-0.13%) |
Feb 05, 2019 | 62.77 | 62.96 | 62.43 | 62.83 | 109,780 | +0.14(+0.22%) |
Feb 04, 2019 | 62.04 | 62.70 | 61.76 | 62.69 | 133,032 | +0.72(+1.17%) |