Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.18 | 64.64 | 63.98 | 64.37 | 2,317,908 | -0.15(-0.23%) |
May 30, 2019 | 64.52 | 65.16 | 64.39 | 64.52 | 1,502,994 | +0.03(+0.05%) |
May 29, 2019 | 64.92 | 65.32 | 64.13 | 64.48 | 2,002,427 | -0.75(-1.15%) |
May 28, 2019 | 65.65 | 65.99 | 65.07 | 65.23 | 2,420,759 | -0.34(-0.52%) |
May 24, 2019 | 66.34 | 66.50 | 65.54 | 65.57 | 1,394,519 | -0.32(-0.48%) |
May 23, 2019 | 65.76 | 65.94 | 64.06 | 65.89 | 2,676,326 | -0.49(-0.74%) |
May 22, 2019 | 66.57 | 66.60 | 66.31 | 66.38 | 1,204,085 | -0.25(-0.37%) |
May 21, 2019 | 66.31 | 66.84 | 65.99 | 66.63 | 1,365,578 | +0.65(+0.98%) |
May 20, 2019 | 65.90 | 66.40 | 65.66 | 65.98 | 1,500,989 | -0.17(-0.26%) |
May 17, 2019 | 65.14 | 66.49 | 64.94 | 66.16 | 1,580,807 | +0.39(+0.59%) |
May 16, 2019 | 65.98 | 66.61 | 65.71 | 65.76 | 1,805,355 | -0.09(-0.14%) |
May 15, 2019 | 66.31 | 67.37 | 64.96 | 65.86 | 1,870,833 | +0.35(+0.53%) |
May 14, 2019 | 65.48 | 66.09 | 65.11 | 65.51 | 1,370,302 | +0.41(+0.63%) |
May 13, 2019 | 65.20 | 65.73 | 64.82 | 65.10 | 3,116,149 | -1.09(-1.65%) |
May 10, 2019 | 65.96 | 66.42 | 65.40 | 66.19 | 1,963,479 | +0.21(+0.32%) |
May 09, 2019 | 65.77 | 66.24 | 65.24 | 65.98 | 2,157,561 | -0.11(-0.16%) |
May 08, 2019 | 65.87 | 66.37 | 65.56 | 66.09 | 2,667,797 | +0.27(+0.40%) |
May 07, 2019 | 66.08 | 66.29 | 65.41 | 65.82 | 2,005,246 | -0.93(-1.40%) |
May 06, 2019 | 65.79 | 66.79 | 65.68 | 66.75 | 1,409,711 | +0.16(+0.24%) |
May 03, 2019 | 65.99 | 67.04 | 65.89 | 66.60 | 2,023,813 | +0.73(+1.11%) |
May 02, 2019 | 65.86 | 66.09 | 65.19 | 65.86 | 2,071,815 | +0.16(+0.24%) |
May 01, 2019 | 66.51 | 66.52 | 65.61 | 65.71 | 1,980,590 | -0.88(-1.32%) |
Apr 30, 2019 | 67.12 | 67.12 | 66.06 | 66.59 | 2,557,731 | -0.67(-1.00%) |
Apr 29, 2019 | 67.80 | 68.46 | 67.25 | 67.26 | 1,786,811 | -0.48(-0.71%) |
Apr 26, 2019 | 66.95 | 68.05 | 66.71 | 67.75 | 2,360,935 | +1.60(+2.42%) |
Apr 25, 2019 | 66.50 | 66.56 | 65.61 | 66.15 | 1,691,485 | -0.38(-0.58%) |
Apr 24, 2019 | 66.96 | 67.34 | 66.40 | 66.53 | 2,703,118 | -0.49(-0.73%) |
Apr 23, 2019 | 68.17 | 68.17 | 66.73 | 67.02 | 3,602,527 | -1.03(-1.52%) |
Apr 22, 2019 | 68.47 | 68.62 | 67.79 | 68.05 | 2,790,747 | -0.42(-0.62%) |
Apr 18, 2019 | 69.80 | 70.18 | 68.30 | 68.48 | 4,783,165 | -1.25(-1.79%) |
Apr 17, 2019 | 68.28 | 69.98 | 67.83 | 69.73 | 4,387,690 | +2.12(+3.14%) |
Apr 16, 2019 | 65.73 | 68.49 | 65.32 | 67.60 | 7,623,706 | +3.62(+5.66%) |
Apr 15, 2019 | 63.70 | 64.46 | 63.40 | 63.98 | 3,956,610 | +0.39(+0.61%) |
Apr 12, 2019 | 63.16 | 63.61 | 62.86 | 63.59 | 1,931,390 | +0.64(+1.02%) |
Apr 11, 2019 | 62.88 | 63.68 | 62.71 | 62.95 | 1,731,377 | +0.39(+0.63%) |
Apr 10, 2019 | 62.39 | 62.57 | 62.05 | 62.56 | 1,585,741 | +0.17(+0.28%) |
Apr 09, 2019 | 62.30 | 62.59 | 62.09 | 62.39 | 2,135,462 | -0.29(-0.46%) |
Apr 08, 2019 | 62.37 | 62.71 | 62.04 | 62.68 | 1,341,228 | +0.14(+0.23%) |
Apr 05, 2019 | 61.53 | 62.84 | 61.15 | 62.54 | 2,767,644 | +1.00(+1.62%) |
Apr 04, 2019 | 61.04 | 61.87 | 61.04 | 61.54 | 1,635,599 | +0.37(+0.61%) |
Apr 03, 2019 | 61.33 | 61.65 | 60.80 | 61.16 | 1,877,093 | -0.02(-0.04%) |
Apr 02, 2019 | 61.51 | 61.57 | 60.96 | 61.19 | 1,773,022 | -0.07(-0.11%) |
Apr 01, 2019 | 60.98 | 61.46 | 60.70 | 61.26 | 1,973,994 | +0.52(+0.86%) |
Mar 29, 2019 | 61.19 | 61.23 | 60.44 | 60.73 | 1,739,573 | -0.22(-0.37%) |
Mar 28, 2019 | 60.79 | 61.55 | 60.61 | 60.96 | 1,433,836 | +0.33(+0.55%) |
Mar 27, 2019 | 60.52 | 60.91 | 59.99 | 60.62 | 1,647,080 | +0.22(+0.36%) |
Mar 26, 2019 | 60.27 | 60.82 | 60.21 | 60.41 | 1,753,471 | +0.30(+0.50%) |
Mar 25, 2019 | 60.56 | 61.08 | 59.98 | 60.11 | 1,461,079 | -0.69(-1.14%) |
Mar 22, 2019 | 62.33 | 62.45 | 60.76 | 60.80 | 1,847,740 | -1.62(-2.60%) |
Mar 21, 2019 | 61.55 | 62.59 | 61.46 | 62.42 | 1,766,659 | +0.60(+0.97%) |
Mar 20, 2019 | 62.99 | 62.99 | 61.47 | 61.82 | 1,832,816 | -1.17(-1.86%) |
Mar 19, 2019 | 62.19 | 63.45 | 62.04 | 62.99 | 1,930,902 | +0.94(+1.52%) |
Mar 18, 2019 | 62.64 | 62.97 | 61.90 | 62.05 | 1,603,452 | -0.74(-1.18%) |
Mar 15, 2019 | 63.11 | 63.19 | 62.68 | 62.79 | 2,547,103 | -0.14(-0.22%) |
Mar 14, 2019 | 62.60 | 63.24 | 62.34 | 62.94 | 2,533,630 | +0.46(+0.73%) |
Mar 13, 2019 | 62.74 | 63.13 | 62.31 | 62.48 | 2,693,180 | -0.13(-0.21%) |
Mar 12, 2019 | 62.94 | 63.23 | 62.54 | 62.61 | 1,830,483 | -0.22(-0.34%) |
Mar 11, 2019 | 61.67 | 62.83 | 61.36 | 62.83 | 2,682,009 | +1.27(+2.07%) |
Mar 08, 2019 | 61.09 | 61.56 | 61.01 | 61.55 | 2,059,268 | +0.14(+0.23%) |
Mar 07, 2019 | 62.05 | 62.31 | 61.31 | 61.41 | 1,939,622 | -0.63(-1.01%) |
Mar 06, 2019 | 63.13 | 63.36 | 61.78 | 62.04 | 2,628,822 | -0.98(-1.56%) |
Mar 05, 2019 | 63.10 | 63.40 | 62.78 | 63.02 | 1,539,892 | -0.03(-0.05%) |
Mar 04, 2019 | 63.57 | 63.62 | 62.48 | 63.05 | 1,783,470 | -0.22(-0.35%) |