Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.14 | 62.15 | 61.13 | 62.10 | 4,233,648 | +0.86(+1.40%) |
Jun 27, 2019 | 61.76 | 62.20 | 60.96 | 61.24 | 6,268,664 | -0.66(-1.07%) |
Jun 26, 2019 | 63.39 | 63.39 | 61.81 | 61.90 | 2,459,367 | -1.56(-2.46%) |
Jun 25, 2019 | 63.66 | 63.87 | 63.28 | 63.47 | 2,595,484 | -0.17(-0.27%) |
Jun 24, 2019 | 63.75 | 63.91 | 63.45 | 63.64 | 1,896,383 | -0.09(-0.13%) |
Jun 21, 2019 | 63.26 | 64.09 | 63.06 | 63.72 | 4,626,071 | +0.33(+0.51%) |
Jun 20, 2019 | 63.20 | 63.59 | 62.64 | 63.40 | 2,320,731 | +0.57(+0.91%) |
Jun 19, 2019 | 61.74 | 63.14 | 61.45 | 62.83 | 3,369,079 | +0.82(+1.32%) |
Jun 18, 2019 | 62.89 | 62.89 | 61.55 | 62.01 | 2,551,382 | -0.32(-0.51%) |
Jun 17, 2019 | 62.28 | 62.61 | 62.07 | 62.33 | 2,137,341 | +0.09(+0.14%) |
Jun 14, 2019 | 61.82 | 62.51 | 61.65 | 62.24 | 2,097,568 | +0.42(+0.67%) |
Jun 13, 2019 | 61.56 | 61.83 | 61.20 | 61.83 | 2,014,110 | +0.52(+0.85%) |
Jun 12, 2019 | 61.20 | 61.63 | 61.01 | 61.31 | 2,163,111 | +0.44(+0.72%) |
Jun 11, 2019 | 60.47 | 60.89 | 60.36 | 60.87 | 2,685,941 | +0.28(+0.47%) |
Jun 10, 2019 | 60.49 | 60.83 | 60.12 | 60.58 | 1,831,491 | -0.18(-0.30%) |
Jun 07, 2019 | 61.45 | 61.64 | 60.71 | 60.76 | 2,908,309 | -0.22(-0.36%) |
Jun 06, 2019 | 60.47 | 61.24 | 60.32 | 60.99 | 2,195,964 | +0.43(+0.72%) |
Jun 05, 2019 | 59.72 | 60.87 | 59.52 | 60.55 | 5,362,967 | +0.83(+1.38%) |
Jun 04, 2019 | 59.60 | 59.80 | 58.97 | 59.72 | 2,472,178 | +0.13(+0.21%) |
Jun 03, 2019 | 59.66 | 59.82 | 59.00 | 59.60 | 3,080,696 | +0.21(+0.35%) |
May 31, 2019 | 59.39 | 59.73 | 59.07 | 59.39 | 2,938,189 | -0.05(-0.09%) |
May 30, 2019 | 59.30 | 59.77 | 59.08 | 59.44 | 2,476,067 | +0.37(+0.63%) |
May 29, 2019 | 60.26 | 60.33 | 58.89 | 59.07 | 2,746,137 | -1.06(-1.77%) |
May 28, 2019 | 60.91 | 60.98 | 60.00 | 60.14 | 4,791,701 | -0.56(-0.93%) |
May 24, 2019 | 61.43 | 61.61 | 60.69 | 60.70 | 2,665,950 | -0.69(-1.13%) |
May 23, 2019 | 60.62 | 61.41 | 60.59 | 61.39 | 3,086,347 | +0.71(+1.18%) |
May 22, 2019 | 60.11 | 60.88 | 59.40 | 60.68 | 4,603,880 | +1.27(+2.13%) |
May 21, 2019 | 59.38 | 60.18 | 59.27 | 59.41 | 2,961,621 | +0.14(+0.24%) |
May 20, 2019 | 59.14 | 59.51 | 58.88 | 59.27 | 3,808,944 | +0.33(+0.56%) |
May 17, 2019 | 58.55 | 59.39 | 58.55 | 58.94 | 3,723,698 | -0.12(-0.21%) |
May 16, 2019 | 58.57 | 59.53 | 58.11 | 59.06 | 2,695,381 | +0.38(+0.65%) |
May 15, 2019 | 58.50 | 59.10 | 58.36 | 58.68 | 3,935,825 | +0.23(+0.40%) |
May 14, 2019 | 58.63 | 59.02 | 58.38 | 58.45 | 3,344,863 | +0.02(+0.03%) |
May 13, 2019 | 58.10 | 58.58 | 57.67 | 58.43 | 4,464,133 | +0.05(+0.09%) |
May 10, 2019 | 57.05 | 58.38 | 56.84 | 58.38 | 2,920,482 | +1.36(+2.38%) |
May 09, 2019 | 56.48 | 57.40 | 56.48 | 57.02 | 2,378,450 | +0.20(+0.36%) |
May 08, 2019 | 57.08 | 57.37 | 56.55 | 56.82 | 2,880,784 | +0.02(+0.04%) |
May 07, 2019 | 57.31 | 57.40 | 56.33 | 56.80 | 3,633,107 | -0.31(-0.54%) |
May 06, 2019 | 57.42 | 57.54 | 56.91 | 57.10 | 3,719,263 | -0.48(-0.83%) |
May 03, 2019 | 57.02 | 57.65 | 56.96 | 57.58 | 1,924,265 | +0.67(+1.17%) |
May 02, 2019 | 56.87 | 57.56 | 56.59 | 56.91 | 4,262,917 | -0.10(-0.18%) |
May 01, 2019 | 57.72 | 57.95 | 57.02 | 57.02 | 3,821,288 | -0.79(-1.37%) |
Apr 30, 2019 | 56.89 | 57.89 | 56.78 | 57.81 | 4,252,216 | +0.97(+1.71%) |
Apr 29, 2019 | 57.33 | 57.45 | 56.55 | 56.84 | 6,839,064 | -1.02(-1.76%) |
Apr 26, 2019 | 57.76 | 58.20 | 57.69 | 57.85 | 2,648,243 | +0.32(+0.56%) |
Apr 25, 2019 | 56.93 | 57.80 | 56.83 | 57.53 | 3,141,432 | +0.42(+0.74%) |
Apr 24, 2019 | 57.14 | 57.38 | 56.76 | 57.11 | 3,955,252 | +0.13(+0.23%) |
Apr 23, 2019 | 56.72 | 57.36 | 56.43 | 56.98 | 4,024,856 | +0.33(+0.59%) |
Apr 22, 2019 | 57.49 | 57.71 | 56.55 | 56.65 | 4,878,943 | -0.92(-1.59%) |
Apr 18, 2019 | 57.56 | 57.98 | 57.51 | 57.56 | 4,964,488 | +0.05(+0.09%) |
Apr 17, 2019 | 57.54 | 57.88 | 57.24 | 57.51 | 3,252,404 | +0.01(+0.02%) |
Apr 16, 2019 | 58.13 | 58.40 | 57.40 | 57.50 | 5,349,826 | -0.58(-1.00%) |
Apr 15, 2019 | 58.72 | 58.74 | 57.91 | 58.08 | 3,714,168 | -0.58(-0.99%) |
Apr 12, 2019 | 57.77 | 58.70 | 57.65 | 58.67 | 4,013,865 | +0.79(+1.37%) |
Apr 11, 2019 | 57.57 | 57.92 | 57.29 | 57.88 | 3,492,937 | +0.30(+0.53%) |
Apr 10, 2019 | 57.99 | 58.26 | 57.40 | 57.57 | 3,688,683 | -0.21(-0.36%) |
Apr 09, 2019 | 57.85 | 57.85 | 57.46 | 57.78 | 3,646,418 | +0.05(+0.08%) |
Apr 08, 2019 | 57.84 | 57.94 | 57.68 | 57.74 | 3,751,593 | -0.20(-0.35%) |
Apr 05, 2019 | 57.53 | 57.94 | 57.40 | 57.94 | 3,694,704 | +0.55(+0.96%) |
Apr 04, 2019 | 57.65 | 57.65 | 57.20 | 57.39 | 3,694,796 | -0.10(-0.17%) |
Apr 03, 2019 | 57.28 | 57.71 | 56.99 | 57.49 | 3,723,851 | +0.00(+0.00%) |
Apr 02, 2019 | 57.25 | 57.50 | 56.89 | 57.49 | 4,768,386 | +0.28(+0.48%) |