Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.64 | 65.03 | 64.11 | 64.64 | 60,519 | +0.48(+0.74%) |
Jul 30, 2019 | 64.23 | 64.36 | 64.17 | 64.17 | 3,026 | +0.08(+0.13%) |
Jul 29, 2019 | 64.68 | 64.81 | 64.05 | 64.09 | 3,946 | -0.72(-1.11%) |
Jul 26, 2019 | 64.67 | 64.81 | 64.02 | 64.81 | 7,236 | +0.52(+0.82%) |
Jul 25, 2019 | 64.45 | 64.46 | 64.20 | 64.28 | 2,657 | +0.11(+0.16%) |
Jul 24, 2019 | 63.78 | 64.18 | 63.66 | 64.18 | 7,824 | +0.62(+0.98%) |
Jul 23, 2019 | 64.18 | 64.18 | 63.01 | 63.55 | 7,470 | +0.01(+0.01%) |
Jul 22, 2019 | 63.54 | 63.77 | 63.54 | 63.55 | 4,945 | -0.23(-0.35%) |
Jul 19, 2019 | 64.94 | 64.94 | 63.77 | 63.77 | 11,133 | -0.54(-0.84%) |
Jul 18, 2019 | 63.83 | 64.35 | 63.83 | 64.32 | 2,468 | +0.14(+0.22%) |
Jul 17, 2019 | 65.43 | 65.43 | 64.05 | 64.18 | 8,435 | -0.68(-1.05%) |
Jul 16, 2019 | 65.37 | 65.37 | 64.86 | 64.86 | 6,541 | -0.09(-0.13%) |
Jul 15, 2019 | 65.18 | 65.18 | 64.79 | 64.95 | 6,943 | +0.17(+0.25%) |
Jul 12, 2019 | 64.71 | 64.78 | 64.36 | 64.78 | 4,564 | +0.38(+0.59%) |
Jul 11, 2019 | 64.84 | 64.84 | 64.16 | 64.40 | 6,243 | -0.30(-0.47%) |
Jul 10, 2019 | 65.50 | 65.50 | 64.59 | 64.70 | 12,237 | +0.09(+0.13%) |
Jul 09, 2019 | 64.68 | 64.68 | 64.40 | 64.62 | 8,727 | +0.03(+0.04%) |
Jul 08, 2019 | 64.69 | 64.72 | 64.44 | 64.59 | 13,664 | +0.07(+0.11%) |
Jul 05, 2019 | 64.62 | 64.65 | 64.22 | 64.52 | 111,555 | +0.01(+0.01%) |
Jul 03, 2019 | 64.18 | 64.57 | 64.18 | 64.51 | 4,007 | +0.97(+1.53%) |
Jul 02, 2019 | 63.62 | 63.86 | 63.54 | 63.54 | 9,031 | +0.03(+0.04%) |
Jul 01, 2019 | 63.56 | 63.56 | 62.87 | 63.51 | 17,620 | +0.80(+1.28%) |
Jun 28, 2019 | 62.87 | 62.87 | 62.50 | 62.71 | 5,789 | +0.67(+1.08%) |
Jun 27, 2019 | 61.57 | 62.08 | 61.57 | 62.04 | 3,401 | +0.36(+0.58%) |
Jun 26, 2019 | 63.34 | 63.34 | 61.68 | 61.68 | 64,165 | -1.56(-2.47%) |
Jun 25, 2019 | 63.12 | 63.27 | 62.69 | 63.24 | 6,240 | +0.05(+0.07%) |
Jun 24, 2019 | 63.71 | 63.71 | 63.20 | 63.20 | 5,775 | -0.03(-0.05%) |
Jun 21, 2019 | 63.92 | 63.95 | 63.23 | 63.23 | 11,313 | -0.36(-0.56%) |
Jun 20, 2019 | 63.91 | 63.91 | 63.29 | 63.58 | 7,169 | +0.18(+0.28%) |
Jun 19, 2019 | 63.32 | 63.50 | 63.32 | 63.40 | 12,547 | +0.29(+0.47%) |
Jun 18, 2019 | 62.93 | 63.37 | 62.93 | 63.11 | 13,967 | +0.30(+0.48%) |
Jun 17, 2019 | 63.68 | 63.68 | 62.81 | 62.81 | 13,947 | -0.34(-0.54%) |
Jun 14, 2019 | 63.05 | 63.18 | 62.70 | 63.15 | 13,889 | +0.44(+0.70%) |
Jun 13, 2019 | 63.07 | 63.07 | 62.29 | 62.71 | 7,726 | +0.35(+0.56%) |
Jun 12, 2019 | 62.14 | 62.43 | 62.14 | 62.36 | 20,257 | +0.14(+0.23%) |
Jun 11, 2019 | 63.17 | 63.17 | 62.09 | 62.22 | 16,810 | -0.24(-0.39%) |
Jun 10, 2019 | 63.01 | 63.01 | 62.38 | 62.46 | 26,608 | -0.10(-0.16%) |
Jun 07, 2019 | 62.72 | 62.82 | 62.52 | 62.56 | 12,209 | +0.13(+0.22%) |
Jun 06, 2019 | 63.21 | 63.21 | 62.30 | 62.42 | 20,513 | +0.01(+0.01%) |
Jun 05, 2019 | 62.00 | 62.44 | 61.91 | 62.41 | 13,983 | +0.66(+1.08%) |
Jun 04, 2019 | 62.44 | 62.44 | 61.54 | 61.75 | 88,696 | +0.35(+0.57%) |
Jun 03, 2019 | 60.78 | 61.40 | 60.44 | 61.40 | 122,334 | +0.99(+1.64%) |
May 31, 2019 | 60.47 | 60.67 | 60.00 | 60.41 | 7,504 | -0.14(-0.22%) |
May 30, 2019 | 60.97 | 60.97 | 60.46 | 60.54 | 14,786 | +0.06(+0.09%) |
May 29, 2019 | 60.43 | 60.49 | 60.08 | 60.49 | 6,459 | -0.20(-0.33%) |
May 28, 2019 | 61.75 | 61.75 | 60.61 | 60.68 | 5,255 | -0.63(-1.03%) |
May 24, 2019 | 61.12 | 61.32 | 60.91 | 61.32 | 7,280 | +0.62(+1.03%) |
May 23, 2019 | 61.38 | 61.38 | 60.51 | 60.69 | 28,829 | -0.61(-0.99%) |
May 22, 2019 | 60.91 | 61.32 | 60.84 | 61.30 | 7,239 | +0.45(+0.75%) |
May 21, 2019 | 60.66 | 60.94 | 60.66 | 60.85 | 4,386 | +0.53(+0.87%) |
May 20, 2019 | 60.48 | 60.68 | 60.32 | 60.32 | 3,710 | -0.06(-0.10%) |
May 17, 2019 | 60.54 | 60.72 | 60.29 | 60.38 | 4,368 | -0.07(-0.11%) |
May 16, 2019 | 59.68 | 60.72 | 59.68 | 60.45 | 8,823 | +0.33(+0.54%) |
May 15, 2019 | 59.72 | 60.22 | 59.72 | 60.12 | 7,984 | +0.46(+0.78%) |
May 14, 2019 | 59.70 | 59.71 | 59.66 | 59.66 | 2,272 | +0.52(+0.87%) |
May 13, 2019 | 59.37 | 59.37 | 58.81 | 59.14 | 1,884 | -0.77(-1.28%) |
May 10, 2019 | 58.96 | 59.91 | 58.96 | 59.91 | 2,128 | +0.57(+0.96%) |
May 09, 2019 | 58.97 | 59.33 | 58.97 | 59.33 | 1,406 | -0.16(-0.27%) |
May 08, 2019 | 59.12 | 59.53 | 59.12 | 59.49 | 2,344 | +0.16(+0.27%) |
May 07, 2019 | 59.53 | 59.74 | 59.33 | 59.33 | 2,857 | +0.10(+0.17%) |
May 06, 2019 | 59.09 | 59.24 | 59.09 | 59.24 | 2,507 | -0.10(-0.17%) |
May 03, 2019 | 59.20 | 59.43 | 59.08 | 59.33 | 17,921 | +0.29(+0.48%) |
May 02, 2019 | 59.37 | 59.57 | 58.88 | 59.05 | 5,349 | -0.10(-0.17%) |