Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.48 | 65.49 | 64.34 | 65.31 | 273,217 | +0.87(+1.35%) |
Apr 29, 2019 | 64.16 | 64.62 | 64.03 | 64.44 | 167,730 | +0.38(+0.59%) |
Apr 26, 2019 | 64.55 | 64.92 | 63.91 | 64.06 | 153,323 | -0.12(-0.19%) |
Apr 25, 2019 | 63.43 | 64.58 | 62.88 | 64.18 | 149,214 | +0.56(+0.88%) |
Apr 24, 2019 | 63.49 | 64.02 | 63.47 | 63.62 | 164,440 | +0.25(+0.39%) |
Apr 23, 2019 | 62.88 | 63.75 | 62.60 | 63.37 | 168,726 | +0.47(+0.74%) |
Apr 22, 2019 | 63.32 | 63.37 | 62.59 | 62.91 | 106,591 | -0.47(-0.74%) |
Apr 18, 2019 | 62.72 | 63.50 | 62.70 | 63.37 | 170,105 | +0.68(+1.08%) |
Apr 17, 2019 | 62.69 | 62.97 | 61.96 | 62.70 | 217,468 | +0.28(+0.44%) |
Apr 16, 2019 | 63.64 | 63.80 | 62.32 | 62.42 | 193,055 | -1.20(-1.89%) |
Apr 15, 2019 | 63.83 | 63.96 | 63.39 | 63.62 | 100,197 | -0.05(-0.07%) |
Apr 12, 2019 | 63.85 | 63.85 | 63.00 | 63.67 | 121,067 | -0.17(-0.27%) |
Apr 11, 2019 | 64.10 | 64.26 | 63.63 | 63.84 | 112,040 | -0.25(-0.39%) |
Apr 10, 2019 | 64.21 | 64.82 | 63.84 | 64.09 | 148,506 | +0.24(+0.37%) |
Apr 09, 2019 | 63.85 | 64.18 | 63.69 | 63.85 | 115,834 | -0.05(-0.07%) |
Apr 08, 2019 | 64.70 | 64.80 | 63.73 | 63.90 | 138,119 | -0.90(-1.39%) |
Apr 05, 2019 | 63.69 | 64.80 | 63.67 | 64.80 | 157,464 | +1.01(+1.58%) |
Apr 04, 2019 | 64.03 | 64.05 | 63.27 | 63.79 | 158,551 | -0.20(-0.32%) |
Apr 03, 2019 | 64.59 | 64.59 | 63.95 | 63.99 | 240,965 | -0.53(-0.82%) |
Apr 02, 2019 | 64.68 | 64.68 | 63.84 | 64.52 | 190,767 | -0.03(-0.04%) |
Apr 01, 2019 | 65.61 | 65.61 | 63.92 | 64.55 | 174,483 | -0.88(-1.35%) |
Mar 29, 2019 | 65.52 | 65.72 | 65.17 | 65.43 | 206,719 | +0.08(+0.13%) |
Mar 28, 2019 | 65.78 | 66.03 | 64.92 | 65.35 | 104,715 | -0.45(-0.68%) |
Mar 27, 2019 | 66.07 | 66.07 | 65.18 | 65.80 | 134,974 | -0.22(-0.33%) |
Mar 26, 2019 | 66.07 | 66.51 | 65.79 | 66.02 | 137,455 | +0.40(+0.62%) |
Mar 25, 2019 | 65.28 | 65.99 | 65.12 | 65.61 | 89,563 | +0.44(+0.68%) |
Mar 22, 2019 | 66.04 | 66.53 | 65.13 | 65.17 | 165,310 | -0.97(-1.47%) |
Mar 21, 2019 | 65.04 | 66.42 | 65.04 | 66.15 | 172,877 | +1.09(+1.68%) |
Mar 20, 2019 | 64.97 | 65.69 | 64.53 | 65.05 | 167,855 | +0.28(+0.44%) |
Mar 19, 2019 | 65.37 | 65.37 | 64.52 | 64.77 | 119,697 | -0.65(-1.00%) |
Mar 18, 2019 | 65.27 | 65.75 | 64.81 | 65.42 | 193,164 | +0.34(+0.52%) |
Mar 15, 2019 | 64.94 | 65.71 | 64.88 | 65.08 | 422,919 | +0.20(+0.31%) |
Mar 14, 2019 | 65.38 | 65.71 | 64.73 | 64.88 | 152,544 | -0.60(-0.91%) |
Mar 13, 2019 | 65.59 | 65.78 | 65.02 | 65.48 | 174,885 | -0.08(-0.13%) |
Mar 12, 2019 | 65.85 | 66.12 | 65.31 | 65.56 | 135,535 | -0.16(-0.24%) |
Mar 11, 2019 | 64.62 | 65.96 | 64.56 | 65.71 | 188,150 | +1.20(+1.86%) |
Mar 08, 2019 | 64.28 | 64.63 | 63.80 | 64.51 | 119,106 | +0.30(+0.47%) |
Mar 07, 2019 | 63.96 | 64.86 | 63.90 | 64.21 | 140,174 | +0.33(+0.52%) |
Mar 06, 2019 | 64.76 | 64.76 | 63.62 | 63.88 | 160,293 | -0.82(-1.26%) |
Mar 05, 2019 | 65.44 | 65.85 | 64.63 | 64.70 | 102,662 | -0.69(-1.05%) |
Mar 04, 2019 | 64.74 | 65.38 | 64.28 | 65.38 | 190,208 | +0.68(+1.05%) |
Mar 01, 2019 | 65.20 | 65.37 | 64.48 | 64.70 | 272,974 | -0.57(-0.87%) |
Feb 28, 2019 | 64.54 | 65.48 | 64.03 | 65.27 | 199,125 | +0.73(+1.14%) |
Feb 27, 2019 | 64.09 | 64.57 | 63.68 | 64.54 | 172,828 | +0.18(+0.29%) |
Feb 26, 2019 | 66.02 | 66.02 | 63.68 | 64.36 | 166,405 | -0.20(-0.31%) |
Feb 25, 2019 | 65.31 | 65.51 | 64.33 | 64.56 | 195,306 | -0.96(-1.47%) |
Feb 22, 2019 | 64.76 | 65.56 | 64.52 | 65.52 | 117,907 | +0.92(+1.42%) |
Feb 21, 2019 | 63.86 | 64.79 | 63.54 | 64.60 | 108,737 | +0.50(+0.77%) |
Feb 20, 2019 | 63.77 | 64.12 | 63.24 | 64.11 | 177,962 | +0.26(+0.40%) |
Feb 19, 2019 | 63.87 | 63.93 | 63.45 | 63.85 | 137,521 | -0.05(-0.09%) |
Feb 15, 2019 | 63.91 | 64.16 | 63.59 | 63.91 | 166,944 | +0.28(+0.43%) |
Feb 14, 2019 | 63.35 | 63.79 | 63.09 | 63.63 | 182,125 | +0.24(+0.38%) |
Feb 13, 2019 | 63.91 | 64.06 | 63.15 | 63.39 | 135,471 | -0.66(-1.03%) |
Feb 12, 2019 | 63.70 | 64.34 | 63.27 | 64.05 | 217,966 | +0.80(+1.27%) |
Feb 11, 2019 | 63.23 | 63.31 | 62.78 | 63.24 | 135,622 | +0.10(+0.16%) |
Feb 08, 2019 | 62.20 | 63.38 | 62.20 | 63.14 | 112,687 | +0.83(+1.33%) |
Feb 07, 2019 | 61.08 | 62.52 | 60.78 | 62.31 | 243,776 | +1.24(+2.04%) |
Feb 06, 2019 | 61.45 | 61.86 | 60.86 | 61.07 | 125,826 | -0.43(-0.70%) |
Feb 05, 2019 | 61.65 | 61.98 | 61.09 | 61.50 | 116,071 | +0.06(+0.10%) |
Feb 04, 2019 | 61.11 | 61.45 | 60.54 | 61.43 | 107,123 | +0.28(+0.46%) |