Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.61 | 67.01 | 64.77 | 65.13 | 15,757,150 | -1.47(-2.21%) |
Jul 30, 2019 | 66.39 | 66.83 | 66.19 | 66.59 | 8,307,143 | -0.14(-0.21%) |
Jul 29, 2019 | 66.91 | 67.94 | 66.47 | 66.74 | 9,253,480 | -0.22(-0.33%) |
Jul 26, 2019 | 66.86 | 67.52 | 66.63 | 66.96 | 9,281,764 | -0.12(-0.17%) |
Jul 25, 2019 | 67.51 | 67.78 | 66.85 | 67.08 | 8,197,904 | -0.46(-0.69%) |
Jul 24, 2019 | 65.78 | 68.03 | 65.59 | 67.54 | 15,739,127 | +1.56(+2.36%) |
Jul 23, 2019 | 67.07 | 67.29 | 65.26 | 65.98 | 16,197,336 | -1.63(-2.41%) |
Jul 22, 2019 | 66.82 | 68.21 | 66.82 | 67.61 | 10,825,991 | +0.85(+1.27%) |
Jul 19, 2019 | 66.25 | 67.40 | 66.25 | 66.76 | 16,263,673 | +0.56(+0.85%) |
Jul 18, 2019 | 66.74 | 67.08 | 65.92 | 66.20 | 14,136,691 | -1.24(-1.83%) |
Jul 17, 2019 | 69.94 | 70.68 | 67.40 | 67.44 | 23,140,710 | +0.08(+0.12%) |
Jul 16, 2019 | 66.86 | 68.10 | 66.36 | 67.36 | 11,055,665 | +0.21(+0.32%) |
Jul 15, 2019 | 66.90 | 67.57 | 66.58 | 67.15 | 9,996,066 | +0.47(+0.71%) |
Jul 12, 2019 | 66.10 | 66.75 | 65.57 | 66.67 | 9,018,336 | +1.06(+1.61%) |
Jul 11, 2019 | 66.34 | 67.46 | 65.25 | 65.62 | 16,062,037 | -0.58(-0.87%) |
Jul 10, 2019 | 68.39 | 68.46 | 65.94 | 66.19 | 16,934,338 | -1.82(-2.67%) |
Jul 09, 2019 | 68.05 | 68.40 | 67.51 | 68.01 | 8,432,451 | -0.20(-0.30%) |
Jul 08, 2019 | 67.64 | 68.57 | 67.59 | 68.22 | 8,902,043 | -0.03(-0.04%) |
Jul 05, 2019 | 66.05 | 68.30 | 65.96 | 68.24 | 10,358,280 | +0.03(+0.04%) |
Jul 03, 2019 | 68.61 | 68.75 | 67.70 | 68.22 | 5,942,913 | -0.34(-0.49%) |
Jul 02, 2019 | 68.79 | 68.97 | 68.21 | 68.55 | 7,950,570 | -0.18(-0.26%) |
Jul 01, 2019 | 71.81 | 71.89 | 68.62 | 68.73 | 19,889,322 | +1.01(+1.50%) |
Jun 28, 2019 | 67.35 | 68.05 | 66.59 | 67.72 | 32,821,666 | +0.57(+0.85%) |
Jun 27, 2019 | 67.07 | 67.57 | 66.92 | 67.15 | 12,527,351 | +0.43(+0.64%) |
Jun 26, 2019 | 65.66 | 67.38 | 65.56 | 66.72 | 15,510,548 | +2.14(+3.31%) |
Jun 25, 2019 | 65.19 | 66.00 | 64.56 | 64.58 | 10,057,033 | -0.49(-0.75%) |
Jun 24, 2019 | 64.96 | 65.38 | 64.27 | 65.07 | 9,989,471 | +0.34(+0.52%) |
Jun 21, 2019 | 64.37 | 65.13 | 64.37 | 64.73 | 17,124,954 | -0.02(-0.03%) |
Jun 20, 2019 | 65.15 | 65.58 | 64.30 | 64.75 | 11,089,081 | +0.84(+1.31%) |
Jun 19, 2019 | 64.42 | 64.65 | 63.03 | 63.92 | 13,476,013 | -0.14(-0.22%) |
Jun 18, 2019 | 62.04 | 64.44 | 62.02 | 64.06 | 16,296,684 | +2.54(+4.12%) |
Jun 17, 2019 | 61.50 | 62.30 | 61.33 | 61.52 | 10,571,621 | +0.35(+0.57%) |
Jun 14, 2019 | 60.84 | 61.53 | 60.44 | 61.17 | 13,614,452 | -1.08(-1.73%) |
Jun 13, 2019 | 62.29 | 62.75 | 61.76 | 62.25 | 7,625,545 | +0.30(+0.49%) |
Jun 12, 2019 | 61.89 | 62.64 | 61.60 | 61.95 | 10,546,261 | -1.47(-2.32%) |
Jun 11, 2019 | 63.72 | 64.29 | 62.55 | 63.42 | 13,291,902 | +0.62(+0.99%) |
Jun 10, 2019 | 61.42 | 63.61 | 61.42 | 62.79 | 17,106,730 | +1.65(+2.69%) |
Jun 07, 2019 | 60.26 | 61.23 | 59.91 | 61.15 | 11,790,340 | +0.98(+1.63%) |
Jun 06, 2019 | 59.57 | 60.51 | 58.98 | 60.17 | 12,110,777 | +0.51(+0.85%) |
Jun 05, 2019 | 60.57 | 60.83 | 58.60 | 59.66 | 13,228,643 | -0.72(-1.19%) |
Jun 04, 2019 | 59.64 | 60.43 | 58.84 | 60.38 | 17,982,534 | +1.56(+2.65%) |
Jun 03, 2019 | 59.18 | 60.10 | 58.47 | 58.82 | 15,440,539 | -0.12(-0.21%) |
May 31, 2019 | 58.03 | 59.84 | 57.81 | 58.94 | 17,072,784 | +0.20(+0.35%) |
May 30, 2019 | 58.19 | 59.16 | 58.16 | 58.74 | 13,087,969 | +0.73(+1.26%) |
May 29, 2019 | 57.66 | 58.35 | 57.13 | 58.01 | 18,492,152 | +0.34(+0.60%) |
May 28, 2019 | 58.78 | 59.73 | 57.55 | 57.66 | 25,694,742 | -0.74(-1.27%) |
May 24, 2019 | 60.80 | 61.00 | 58.19 | 58.41 | 24,282,206 | -1.80(-2.99%) |
May 23, 2019 | 59.12 | 60.22 | 58.13 | 60.20 | 36,070,228 | -0.94(-1.53%) |
May 22, 2019 | 60.98 | 63.28 | 59.96 | 61.14 | 74,973,296 | -7.45(-10.86%) |
May 21, 2019 | 69.61 | 69.72 | 68.12 | 68.59 | 19,588,896 | +0.64(+0.95%) |
May 20, 2019 | 68.76 | 69.10 | 67.10 | 67.94 | 37,040,560 | -3.95(-5.50%) |
May 17, 2019 | 71.00 | 73.32 | 70.57 | 71.89 | 22,132,280 | -1.16(-1.58%) |
May 16, 2019 | 73.91 | 74.80 | 72.45 | 73.05 | 25,497,852 | -3.04(-4.00%) |
May 15, 2019 | 75.47 | 76.74 | 74.88 | 76.09 | 13,358,574 | +0.11(+0.15%) |
May 14, 2019 | 74.34 | 76.25 | 74.10 | 75.98 | 16,270,120 | +1.98(+2.67%) |
May 13, 2019 | 73.43 | 74.85 | 73.21 | 74.00 | 18,916,512 | -1.72(-2.27%) |
May 10, 2019 | 73.55 | 76.15 | 73.53 | 75.72 | 18,087,722 | +1.82(+2.46%) |
May 09, 2019 | 73.54 | 74.84 | 72.56 | 73.90 | 16,453,317 | -0.67(-0.90%) |
May 08, 2019 | 74.85 | 75.62 | 74.20 | 74.57 | 17,568,712 | -0.58(-0.77%) |
May 07, 2019 | 76.92 | 77.76 | 74.79 | 75.16 | 24,459,504 | -2.69(-3.46%) |
May 06, 2019 | 76.15 | 78.24 | 75.99 | 77.85 | 17,774,352 | -0.92(-1.16%) |
May 03, 2019 | 77.42 | 79.23 | 76.80 | 78.76 | 23,883,736 | +1.90(+2.47%) |
May 02, 2019 | 77.19 | 79.69 | 75.99 | 76.87 | 45,718,628 | +0.68(+0.89%) |