Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.57 | 64.84 | 64.01 | 64.49 | 2,404,858 | +0.37(+0.58%) |
May 30, 2019 | 64.34 | 64.77 | 63.95 | 64.12 | 1,217,178 | -0.24(-0.37%) |
May 29, 2019 | 65.58 | 65.70 | 64.18 | 64.36 | 1,127,634 | -0.99(-1.52%) |
May 28, 2019 | 66.46 | 66.46 | 65.34 | 65.36 | 1,781,784 | -0.93(-1.41%) |
May 24, 2019 | 66.72 | 66.96 | 66.24 | 66.29 | 891,871 | -0.29(-0.44%) |
May 23, 2019 | 66.00 | 66.59 | 65.87 | 66.58 | 1,299,286 | +0.74(+1.12%) |
May 22, 2019 | 65.44 | 65.87 | 65.17 | 65.84 | 1,001,864 | +0.51(+0.78%) |
May 21, 2019 | 65.68 | 65.92 | 65.19 | 65.33 | 1,758,587 | -0.35(-0.54%) |
May 20, 2019 | 65.97 | 66.17 | 65.42 | 65.68 | 1,216,355 | -0.02(-0.03%) |
May 17, 2019 | 65.08 | 65.95 | 65.08 | 65.70 | 1,192,195 | +0.41(+0.63%) |
May 16, 2019 | 64.75 | 65.55 | 64.63 | 65.29 | 994,774 | +0.46(+0.71%) |
May 15, 2019 | 65.13 | 65.22 | 64.68 | 64.83 | 1,223,223 | -0.11(-0.18%) |
May 14, 2019 | 65.53 | 65.60 | 64.83 | 64.94 | 1,405,289 | -0.66(-1.01%) |
May 13, 2019 | 64.46 | 65.71 | 64.41 | 65.60 | 1,771,230 | +1.15(+1.79%) |
May 10, 2019 | 62.99 | 64.45 | 62.91 | 64.45 | 1,288,057 | +1.22(+1.93%) |
May 09, 2019 | 62.78 | 63.57 | 62.66 | 63.23 | 1,822,345 | +0.47(+0.76%) |
May 08, 2019 | 63.88 | 63.92 | 62.65 | 62.75 | 1,591,161 | -1.18(-1.84%) |
May 07, 2019 | 64.02 | 64.32 | 63.68 | 63.93 | 1,170,448 | -0.04(-0.07%) |
May 06, 2019 | 64.12 | 64.41 | 63.84 | 63.98 | 1,018,834 | -0.18(-0.27%) |
May 03, 2019 | 63.72 | 64.27 | 63.72 | 64.15 | 782,136 | +0.54(+0.84%) |
May 02, 2019 | 63.66 | 64.05 | 63.16 | 63.61 | 1,384,681 | +0.09(+0.14%) |
May 01, 2019 | 63.80 | 64.00 | 63.28 | 63.53 | 1,141,820 | -0.47(-0.73%) |
Apr 30, 2019 | 62.76 | 64.05 | 62.69 | 63.99 | 1,919,554 | +1.24(+1.98%) |
Apr 29, 2019 | 63.29 | 63.41 | 62.64 | 62.75 | 1,020,635 | -0.72(-1.14%) |
Apr 26, 2019 | 63.85 | 64.41 | 63.45 | 63.47 | 1,377,210 | -0.07(-0.11%) |
Apr 25, 2019 | 63.05 | 63.85 | 62.96 | 63.54 | 1,394,393 | +0.24(+0.38%) |
Apr 24, 2019 | 62.57 | 63.54 | 62.48 | 63.31 | 2,199,395 | +0.74(+1.18%) |
Apr 23, 2019 | 62.45 | 62.64 | 62.00 | 62.57 | 1,876,459 | +0.55(+0.89%) |
Apr 22, 2019 | 61.87 | 62.29 | 61.79 | 62.01 | 1,424,184 | +0.04(+0.06%) |
Apr 18, 2019 | 62.16 | 62.49 | 61.93 | 61.98 | 1,437,479 | -0.11(-0.18%) |
Apr 17, 2019 | 62.23 | 62.51 | 62.01 | 62.09 | 1,251,618 | -0.21(-0.34%) |
Apr 16, 2019 | 63.27 | 63.53 | 62.20 | 62.30 | 1,102,132 | -1.04(-1.64%) |
Apr 15, 2019 | 63.48 | 63.66 | 63.12 | 63.34 | 860,285 | +0.04(+0.07%) |
Apr 12, 2019 | 63.04 | 63.33 | 62.49 | 63.30 | 1,667,753 | +0.12(+0.19%) |
Apr 11, 2019 | 62.88 | 63.20 | 62.63 | 63.18 | 973,900 | +0.30(+0.48%) |
Apr 10, 2019 | 63.37 | 63.82 | 62.79 | 62.88 | 1,594,337 | -0.46(-0.72%) |
Apr 09, 2019 | 63.10 | 63.35 | 62.89 | 63.33 | 941,794 | +0.31(+0.49%) |
Apr 08, 2019 | 63.63 | 63.65 | 62.91 | 63.03 | 1,170,644 | -0.63(-0.99%) |
Apr 05, 2019 | 63.09 | 63.69 | 62.62 | 63.66 | 2,908,619 | +0.73(+1.16%) |
Apr 04, 2019 | 63.86 | 63.86 | 62.78 | 62.93 | 2,223,157 | -0.60(-0.94%) |
Apr 03, 2019 | 63.77 | 64.01 | 63.18 | 63.53 | 1,549,302 | -0.28(-0.44%) |
Apr 02, 2019 | 64.01 | 64.06 | 63.49 | 63.81 | 1,510,535 | -0.20(-0.32%) |
Apr 01, 2019 | 64.71 | 64.87 | 63.42 | 64.01 | 1,502,203 | -0.67(-1.03%) |
Mar 29, 2019 | 64.49 | 64.74 | 64.20 | 64.68 | 1,620,675 | +0.08(+0.12%) |
Mar 28, 2019 | 65.57 | 65.70 | 64.35 | 64.60 | 1,128,502 | -0.82(-1.25%) |
Mar 27, 2019 | 65.67 | 65.86 | 65.05 | 65.42 | 1,620,419 | -0.32(-0.48%) |
Mar 26, 2019 | 65.38 | 65.87 | 65.15 | 65.73 | 1,176,835 | +0.40(+0.61%) |
Mar 25, 2019 | 65.01 | 65.48 | 64.70 | 65.34 | 1,575,362 | +0.48(+0.75%) |
Mar 22, 2019 | 64.62 | 65.47 | 64.56 | 64.85 | 1,531,522 | +0.43(+0.67%) |
Mar 21, 2019 | 63.45 | 64.57 | 63.33 | 64.42 | 1,115,236 | +0.91(+1.43%) |
Mar 20, 2019 | 63.52 | 64.16 | 63.28 | 63.52 | 1,472,489 | +0.20(+0.32%) |
Mar 19, 2019 | 63.70 | 63.75 | 62.94 | 63.32 | 2,036,782 | -0.45(-0.70%) |
Mar 18, 2019 | 64.26 | 64.29 | 63.53 | 63.76 | 1,793,928 | -0.47(-0.73%) |
Mar 15, 2019 | 63.72 | 64.48 | 63.61 | 64.23 | 2,304,106 | +0.38(+0.59%) |
Mar 14, 2019 | 64.10 | 64.42 | 63.74 | 63.85 | 1,716,780 | -0.29(-0.45%) |
Mar 13, 2019 | 63.69 | 64.20 | 63.54 | 64.14 | 1,651,696 | +0.50(+0.79%) |
Mar 12, 2019 | 63.57 | 63.80 | 63.22 | 63.64 | 2,089,659 | +0.24(+0.38%) |
Mar 11, 2019 | 62.76 | 63.43 | 62.74 | 63.40 | 1,435,435 | +0.76(+1.21%) |
Mar 08, 2019 | 62.22 | 62.70 | 62.05 | 62.64 | 1,176,813 | +0.42(+0.67%) |
Mar 07, 2019 | 62.28 | 62.81 | 62.03 | 62.22 | 1,709,606 | +0.13(+0.21%) |
Mar 06, 2019 | 62.23 | 62.40 | 61.85 | 62.09 | 1,477,625 | +0.00(+0.00%) |
Mar 05, 2019 | 62.27 | 62.51 | 61.87 | 62.09 | 1,455,513 | -0.20(-0.32%) |
Mar 04, 2019 | 62.32 | 62.34 | 61.52 | 62.29 | 1,568,316 | +0.32(+0.52%) |