Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.71 | 68.78 | 67.50 | 68.03 | 2,602,549 | -0.62(-0.91%) |
Jul 30, 2019 | 68.57 | 68.73 | 68.43 | 68.65 | 1,812,873 | -0.40(-0.58%) |
Jul 29, 2019 | 69.15 | 69.20 | 68.91 | 69.05 | 1,624,251 | -0.06(-0.09%) |
Jul 26, 2019 | 68.95 | 69.17 | 68.95 | 69.11 | 3,516,255 | +0.34(+0.50%) |
Jul 25, 2019 | 69.20 | 69.20 | 68.66 | 68.77 | 1,841,423 | -0.50(-0.72%) |
Jul 24, 2019 | 68.82 | 69.27 | 68.82 | 69.27 | 1,013,671 | +0.23(+0.33%) |
Jul 23, 2019 | 68.93 | 69.07 | 68.74 | 69.04 | 2,491,556 | +0.44(+0.65%) |
Jul 22, 2019 | 68.61 | 68.70 | 68.48 | 68.60 | 925,238 | +0.07(+0.11%) |
Jul 19, 2019 | 68.93 | 68.98 | 68.49 | 68.53 | 1,390,438 | -0.27(-0.39%) |
Jul 18, 2019 | 68.44 | 68.84 | 68.30 | 68.80 | 2,514,284 | +0.28(+0.41%) |
Jul 17, 2019 | 68.88 | 68.92 | 68.52 | 68.52 | 932,496 | -0.33(-0.47%) |
Jul 16, 2019 | 69.04 | 69.09 | 68.77 | 68.84 | 1,254,910 | -0.24(-0.34%) |
Jul 15, 2019 | 69.14 | 69.15 | 68.99 | 69.08 | 1,019,692 | +0.02(+0.03%) |
Jul 12, 2019 | 68.96 | 69.06 | 68.82 | 69.06 | 1,118,316 | +0.24(+0.34%) |
Jul 11, 2019 | 68.94 | 68.96 | 68.62 | 68.82 | 1,374,140 | +0.04(+0.05%) |
Jul 10, 2019 | 68.76 | 69.01 | 68.62 | 68.79 | 917,786 | +0.33(+0.49%) |
Jul 09, 2019 | 68.19 | 68.52 | 68.12 | 68.45 | 1,115,518 | -0.11(-0.16%) |
Jul 08, 2019 | 68.53 | 68.64 | 68.44 | 68.56 | 1,328,823 | -0.33(-0.47%) |
Jul 05, 2019 | 68.74 | 68.93 | 68.39 | 68.89 | 1,818,120 | -0.27(-0.39%) |
Jul 03, 2019 | 68.90 | 69.18 | 68.87 | 69.16 | 679,364 | +0.44(+0.65%) |
Jul 02, 2019 | 68.62 | 68.72 | 68.47 | 68.72 | 1,499,025 | +0.10(+0.15%) |
Jul 01, 2019 | 68.81 | 68.92 | 68.37 | 68.62 | 2,133,540 | +0.59(+0.86%) |
Jun 28, 2019 | 67.96 | 68.11 | 67.87 | 68.03 | 2,388,990 | +0.31(+0.45%) |
Jun 27, 2019 | 67.62 | 67.79 | 67.57 | 67.72 | 1,542,570 | +0.30(+0.44%) |
Jun 26, 2019 | 67.69 | 67.75 | 67.39 | 67.42 | 3,101,619 | +0.04(+0.05%) |
Jun 25, 2019 | 67.98 | 68.03 | 67.35 | 67.39 | 1,297,893 | -0.59(-0.87%) |
Jun 24, 2019 | 68.03 | 68.13 | 67.92 | 67.97 | 1,399,587 | -0.03(-0.04%) |
Jun 21, 2019 | 68.06 | 68.24 | 67.95 | 68.00 | 1,516,058 | -0.24(-0.36%) |
Jun 20, 2019 | 68.32 | 68.39 | 67.86 | 68.25 | 1,309,508 | +0.66(+0.98%) |
Jun 19, 2019 | 67.42 | 67.67 | 67.17 | 67.58 | 2,672,581 | +0.32(+0.47%) |
Jun 18, 2019 | 66.89 | 67.45 | 66.89 | 67.27 | 3,275,363 | +0.81(+1.23%) |
Jun 17, 2019 | 66.44 | 66.63 | 66.38 | 66.45 | 786,998 | +0.09(+0.14%) |
Jun 14, 2019 | 66.49 | 66.50 | 66.29 | 66.36 | 1,024,086 | -0.31(-0.47%) |
Jun 13, 2019 | 66.73 | 66.81 | 66.50 | 66.68 | 961,079 | +0.19(+0.28%) |
Jun 12, 2019 | 66.66 | 66.72 | 66.43 | 66.49 | 1,332,377 | -0.32(-0.48%) |
Jun 11, 2019 | 67.18 | 67.24 | 66.66 | 66.81 | 1,297,454 | +0.19(+0.28%) |
Jun 10, 2019 | 66.68 | 66.97 | 66.62 | 66.62 | 1,391,064 | +0.28(+0.42%) |
Jun 07, 2019 | 66.03 | 66.60 | 65.99 | 66.34 | 1,661,023 | +0.66(+1.01%) |
Jun 06, 2019 | 65.54 | 65.85 | 65.31 | 65.68 | 1,701,527 | +0.31(+0.47%) |
Jun 05, 2019 | 65.49 | 65.49 | 64.99 | 65.37 | 1,444,548 | +0.22(+0.34%) |
Jun 04, 2019 | 64.53 | 65.19 | 64.32 | 65.15 | 6,253,277 | +1.10(+1.71%) |
Jun 03, 2019 | 64.09 | 64.34 | 63.79 | 64.05 | 7,516,845 | +0.10(+0.15%) |
May 31, 2019 | 63.90 | 64.17 | 63.71 | 63.95 | 6,256,388 | -0.62(-0.96%) |
May 30, 2019 | 64.51 | 64.71 | 64.32 | 64.57 | 2,170,243 | +0.22(+0.35%) |
May 29, 2019 | 64.40 | 64.46 | 63.98 | 64.35 | 2,195,991 | -0.32(-0.50%) |
May 28, 2019 | 65.28 | 65.48 | 64.67 | 64.67 | 7,514,726 | -0.51(-0.79%) |
May 24, 2019 | 65.26 | 65.40 | 65.01 | 65.19 | 1,219,330 | +0.30(+0.46%) |
May 23, 2019 | 65.06 | 65.06 | 64.58 | 64.89 | 2,000,966 | -0.74(-1.12%) |
May 22, 2019 | 65.68 | 65.85 | 65.57 | 65.63 | 1,273,031 | -0.30(-0.45%) |
May 21, 2019 | 65.72 | 65.96 | 65.63 | 65.92 | 955,202 | +0.58(+0.88%) |
May 20, 2019 | 65.40 | 65.60 | 65.15 | 65.35 | 1,594,951 | -0.37(-0.56%) |
May 17, 2019 | 65.67 | 66.22 | 65.63 | 65.72 | 1,333,093 | -0.53(-0.80%) |
May 16, 2019 | 65.92 | 66.56 | 65.91 | 66.25 | 1,196,748 | +0.49(+0.74%) |
May 15, 2019 | 65.02 | 65.86 | 64.96 | 65.76 | 2,409,511 | +0.31(+0.47%) |
May 14, 2019 | 65.16 | 65.71 | 65.10 | 65.45 | 2,604,614 | +0.67(+1.04%) |
May 13, 2019 | 65.19 | 65.32 | 64.58 | 64.78 | 2,961,385 | -1.67(-2.51%) |
May 10, 2019 | 65.97 | 66.60 | 65.35 | 66.45 | 4,837,472 | +0.32(+0.49%) |
May 09, 2019 | 65.80 | 66.25 | 65.38 | 66.13 | 2,466,116 | -0.39(-0.58%) |
May 08, 2019 | 66.48 | 66.85 | 66.33 | 66.51 | 3,570,709 | -0.01(-0.01%) |
May 07, 2019 | 67.05 | 67.10 | 66.13 | 66.52 | 3,199,285 | -1.12(-1.66%) |
May 06, 2019 | 66.92 | 67.71 | 66.79 | 67.65 | 2,361,823 | -0.48(-0.70%) |
May 03, 2019 | 67.81 | 68.15 | 67.75 | 68.12 | 1,053,695 | +0.65(+0.96%) |
May 02, 2019 | 67.58 | 67.75 | 67.15 | 67.48 | 1,767,328 | -0.10(-0.15%) |