Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.00 | 65.40 | 64.20 | 64.57 | 2,336,147 | -0.57(-0.88%) |
Jul 30, 2019 | 65.07 | 65.76 | 64.83 | 65.14 | 1,809,584 | -0.24(-0.36%) |
Jul 29, 2019 | 65.15 | 65.51 | 64.84 | 65.38 | 1,220,723 | +0.49(+0.75%) |
Jul 26, 2019 | 64.85 | 65.17 | 64.58 | 64.89 | 1,846,632 | +0.03(+0.05%) |
Jul 25, 2019 | 65.05 | 65.28 | 64.37 | 64.86 | 1,931,451 | -0.19(-0.29%) |
Jul 24, 2019 | 65.45 | 65.52 | 64.60 | 65.05 | 2,112,259 | -0.28(-0.43%) |
Jul 23, 2019 | 65.51 | 65.51 | 64.90 | 65.33 | 1,833,756 | -0.14(-0.21%) |
Jul 22, 2019 | 65.50 | 65.68 | 64.63 | 65.46 | 1,312,755 | +0.12(+0.18%) |
Jul 19, 2019 | 66.49 | 66.84 | 65.32 | 65.34 | 2,236,801 | -1.39(-2.08%) |
Jul 18, 2019 | 65.88 | 66.75 | 65.49 | 66.73 | 1,729,669 | +0.89(+1.34%) |
Jul 17, 2019 | 66.08 | 66.31 | 65.78 | 65.85 | 2,479,579 | +0.23(+0.35%) |
Jul 16, 2019 | 65.62 | 66.16 | 65.20 | 65.62 | 2,128,632 | -0.56(-0.85%) |
Jul 15, 2019 | 65.88 | 66.33 | 65.63 | 66.18 | 1,478,015 | +0.18(+0.27%) |
Jul 12, 2019 | 66.36 | 66.44 | 65.77 | 66.00 | 2,194,976 | -0.44(-0.67%) |
Jul 11, 2019 | 66.15 | 66.47 | 65.78 | 66.44 | 2,246,695 | +0.33(+0.50%) |
Jul 10, 2019 | 65.73 | 66.32 | 65.45 | 66.11 | 1,568,011 | +0.60(+0.92%) |
Jul 09, 2019 | 65.45 | 65.61 | 65.05 | 65.51 | 1,758,377 | -0.07(-0.10%) |
Jul 08, 2019 | 65.61 | 65.91 | 65.23 | 65.57 | 2,204,519 | +0.04(+0.07%) |
Jul 05, 2019 | 65.06 | 65.67 | 64.42 | 65.53 | 1,747,710 | -0.11(-0.17%) |
Jul 03, 2019 | 65.45 | 66.08 | 65.45 | 65.64 | 826,625 | +0.39(+0.60%) |
Jul 02, 2019 | 64.65 | 65.49 | 64.54 | 65.25 | 1,816,982 | +0.85(+1.32%) |
Jul 01, 2019 | 64.48 | 64.49 | 63.64 | 64.40 | 1,982,825 | -0.09(-0.13%) |
Jun 28, 2019 | 64.14 | 64.75 | 64.07 | 64.48 | 3,043,689 | +0.30(+0.46%) |
Jun 27, 2019 | 64.70 | 64.70 | 64.00 | 64.19 | 1,911,832 | +0.03(+0.05%) |
Jun 26, 2019 | 65.46 | 65.47 | 64.08 | 64.15 | 2,282,058 | -1.37(-2.09%) |
Jun 25, 2019 | 65.95 | 66.14 | 65.30 | 65.52 | 1,927,582 | -0.35(-0.53%) |
Jun 24, 2019 | 66.25 | 66.28 | 65.67 | 65.87 | 1,590,117 | -0.01(-0.01%) |
Jun 21, 2019 | 65.79 | 66.08 | 65.39 | 65.88 | 4,491,929 | -0.11(-0.17%) |
Jun 20, 2019 | 65.93 | 66.28 | 65.24 | 65.99 | 2,072,973 | +0.31(+0.47%) |
Jun 19, 2019 | 64.68 | 65.90 | 64.56 | 65.68 | 1,504,897 | +0.75(+1.15%) |
Jun 18, 2019 | 65.73 | 65.73 | 64.59 | 64.94 | 1,755,861 | -0.18(-0.27%) |
Jun 17, 2019 | 65.91 | 66.03 | 64.93 | 65.11 | 1,886,483 | -0.77(-1.18%) |
Jun 14, 2019 | 65.39 | 65.98 | 65.19 | 65.89 | 1,656,071 | +0.63(+0.97%) |
Jun 13, 2019 | 65.25 | 65.37 | 64.77 | 65.26 | 2,067,975 | +0.14(+0.21%) |
Jun 12, 2019 | 64.55 | 65.20 | 64.55 | 65.12 | 998,477 | +0.88(+1.36%) |
Jun 11, 2019 | 64.55 | 64.88 | 63.91 | 64.25 | 1,518,049 | -0.46(-0.71%) |
Jun 10, 2019 | 64.79 | 64.94 | 64.14 | 64.71 | 1,287,548 | -0.24(-0.37%) |
Jun 07, 2019 | 65.99 | 66.16 | 64.94 | 64.94 | 1,560,086 | -0.47(-0.72%) |
Jun 06, 2019 | 65.03 | 65.83 | 64.92 | 65.41 | 1,864,426 | +0.45(+0.69%) |
Jun 05, 2019 | 63.74 | 65.05 | 63.54 | 64.96 | 2,710,190 | +1.64(+2.59%) |
Jun 04, 2019 | 63.70 | 63.70 | 62.01 | 63.32 | 3,999,208 | -0.37(-0.59%) |
Jun 03, 2019 | 63.11 | 63.73 | 62.87 | 63.69 | 3,279,825 | +0.84(+1.34%) |
May 31, 2019 | 61.79 | 62.98 | 61.71 | 62.85 | 7,021,856 | +0.57(+0.92%) |
May 30, 2019 | 62.08 | 62.54 | 61.95 | 62.28 | 998,579 | +0.24(+0.38%) |
May 29, 2019 | 63.23 | 63.23 | 61.77 | 62.04 | 1,608,792 | -1.06(-1.67%) |
May 28, 2019 | 63.90 | 64.04 | 62.99 | 63.10 | 2,193,863 | -0.64(-1.00%) |
May 24, 2019 | 63.77 | 64.20 | 63.62 | 63.74 | 1,034,222 | +0.03(+0.05%) |
May 23, 2019 | 62.90 | 63.73 | 62.57 | 63.70 | 2,147,419 | +0.94(+1.49%) |
May 22, 2019 | 62.47 | 62.79 | 62.22 | 62.77 | 1,001,731 | +0.46(+0.73%) |
May 21, 2019 | 62.21 | 62.66 | 62.01 | 62.31 | 1,187,612 | +0.09(+0.15%) |
May 20, 2019 | 62.27 | 62.60 | 62.08 | 62.22 | 1,271,656 | +0.08(+0.14%) |
May 17, 2019 | 61.35 | 62.36 | 61.29 | 62.13 | 1,349,001 | +0.34(+0.55%) |
May 16, 2019 | 61.18 | 61.96 | 61.08 | 61.79 | 1,299,539 | +0.45(+0.73%) |
May 15, 2019 | 61.41 | 61.72 | 61.19 | 61.35 | 1,262,895 | +0.01(+0.01%) |
May 14, 2019 | 61.56 | 61.88 | 61.11 | 61.34 | 1,630,310 | -0.34(-0.55%) |
May 13, 2019 | 60.53 | 61.74 | 60.23 | 61.68 | 1,442,164 | +1.04(+1.71%) |
May 10, 2019 | 59.54 | 60.65 | 59.42 | 60.64 | 1,034,916 | +1.11(+1.86%) |
May 09, 2019 | 59.57 | 59.89 | 59.20 | 59.53 | 1,165,045 | +0.04(+0.07%) |
May 08, 2019 | 60.33 | 60.39 | 59.45 | 59.49 | 1,520,624 | -0.94(-1.55%) |
May 07, 2019 | 61.84 | 61.91 | 60.19 | 60.43 | 1,390,578 | -0.30(-0.50%) |
May 06, 2019 | 60.92 | 61.15 | 60.53 | 60.73 | 1,193,949 | -0.18(-0.29%) |
May 03, 2019 | 60.52 | 60.93 | 60.30 | 60.91 | 1,060,952 | +0.47(+0.78%) |
May 02, 2019 | 60.97 | 61.26 | 60.32 | 60.43 | 2,641,261 | +0.33(+0.55%) |