Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.35 | 66.77 | 65.34 | 66.14 | 832,659 | +0.67(+1.02%) |
Jul 30, 2019 | 65.44 | 65.88 | 65.19 | 65.47 | 752,741 | -0.03(-0.05%) |
Jul 29, 2019 | 66.17 | 66.26 | 65.50 | 65.50 | 1,649,322 | -0.67(-1.01%) |
Jul 26, 2019 | 66.61 | 66.82 | 66.08 | 66.17 | 739,700 | -0.57(-0.85%) |
Jul 25, 2019 | 66.63 | 67.08 | 66.47 | 66.74 | 744,139 | +0.08(+0.12%) |
Jul 24, 2019 | 66.41 | 66.87 | 66.17 | 66.66 | 592,153 | +0.27(+0.41%) |
Jul 23, 2019 | 65.75 | 66.39 | 65.56 | 66.39 | 388,167 | +0.70(+1.07%) |
Jul 22, 2019 | 65.44 | 66.00 | 65.44 | 65.69 | 726,440 | +0.27(+0.41%) |
Jul 19, 2019 | 65.31 | 65.90 | 65.20 | 65.42 | 616,600 | +0.12(+0.18%) |
Jul 18, 2019 | 65.60 | 65.65 | 65.02 | 65.30 | 1,297,940 | -0.33(-0.50%) |
Jul 17, 2019 | 66.21 | 66.21 | 65.54 | 65.63 | 602,011 | -0.45(-0.68%) |
Jul 16, 2019 | 66.05 | 66.37 | 65.79 | 66.08 | 525,043 | +0.03(+0.05%) |
Jul 15, 2019 | 66.07 | 66.50 | 65.86 | 66.05 | 599,992 | +0.15(+0.23%) |
Jul 12, 2019 | 65.95 | 66.29 | 65.74 | 65.90 | 671,600 | -0.12(-0.18%) |
Jul 11, 2019 | 65.79 | 66.11 | 65.67 | 66.02 | 817,692 | +0.40(+0.61%) |
Jul 10, 2019 | 65.15 | 65.79 | 65.06 | 65.62 | 732,410 | +0.59(+0.91%) |
Jul 09, 2019 | 64.67 | 65.08 | 64.33 | 65.03 | 764,037 | +0.25(+0.39%) |
Jul 08, 2019 | 64.66 | 65.04 | 64.42 | 64.78 | 840,605 | -0.06(-0.09%) |
Jul 05, 2019 | 64.68 | 65.01 | 64.43 | 64.84 | 317,900 | +0.16(+0.25%) |
Jul 03, 2019 | 64.13 | 64.87 | 63.96 | 64.68 | 285,300 | +0.56(+0.87%) |
Jul 02, 2019 | 63.94 | 64.18 | 63.54 | 64.12 | 586,844 | +0.07(+0.11%) |
Jul 01, 2019 | 64.57 | 64.94 | 64.00 | 64.05 | 747,359 | +0.05(+0.08%) |
Jun 28, 2019 | 63.20 | 64.02 | 63.12 | 64.00 | 850,200 | +0.80(+1.27%) |
Jun 27, 2019 | 63.48 | 63.71 | 63.13 | 63.20 | 573,608 | -0.21(-0.33%) |
Jun 26, 2019 | 62.86 | 63.92 | 62.86 | 63.41 | 548,108 | +0.49(+0.78%) |
Jun 25, 2019 | 62.01 | 63.40 | 61.81 | 62.92 | 1,459,643 | +0.79(+1.27%) |
Jun 24, 2019 | 62.37 | 62.37 | 61.29 | 62.13 | 767,905 | -0.09(-0.14%) |
Jun 21, 2019 | 61.85 | 62.94 | 61.85 | 62.22 | 1,149,000 | +0.35(+0.57%) |
Jun 20, 2019 | 62.11 | 62.57 | 61.76 | 61.87 | 726,302 | +0.06(+0.10%) |
Jun 19, 2019 | 62.21 | 62.36 | 61.59 | 61.81 | 899,666 | -0.55(-0.88%) |
Jun 18, 2019 | 62.66 | 62.96 | 62.34 | 62.36 | 677,281 | -0.30(-0.48%) |
Jun 17, 2019 | 62.70 | 62.70 | 62.20 | 62.66 | 577,806 | +0.02(+0.03%) |
Jun 14, 2019 | 63.47 | 63.47 | 62.31 | 62.64 | 751,300 | -0.84(-1.32%) |
Jun 13, 2019 | 63.38 | 64.36 | 63.35 | 63.48 | 1,049,168 | +0.43(+0.68%) |
Jun 12, 2019 | 63.03 | 63.32 | 62.76 | 63.05 | 666,828 | -0.24(-0.38%) |
Jun 11, 2019 | 63.87 | 63.92 | 63.05 | 63.29 | 738,429 | -0.69(-1.08%) |
Jun 10, 2019 | 63.46 | 64.61 | 63.26 | 63.98 | 833,157 | +0.63(+0.99%) |
Jun 07, 2019 | 63.28 | 63.87 | 63.16 | 63.35 | 1,103,200 | +0.26(+0.41%) |
Jun 06, 2019 | 62.05 | 63.23 | 62.05 | 63.09 | 822,538 | +0.73(+1.17%) |
Jun 05, 2019 | 62.16 | 62.45 | 61.70 | 62.36 | 640,637 | +0.38(+0.61%) |
Jun 04, 2019 | 62.39 | 62.69 | 61.84 | 61.98 | 599,466 | -0.16(-0.26%) |
Jun 03, 2019 | 61.56 | 62.72 | 61.56 | 62.14 | 638,262 | +0.64(+1.04%) |
May 31, 2019 | 61.32 | 61.94 | 61.01 | 61.50 | 903,200 | -0.39(-0.63%) |
May 30, 2019 | 61.87 | 62.44 | 61.63 | 61.89 | 876,732 | +0.31(+0.50%) |
May 29, 2019 | 61.22 | 61.73 | 60.29 | 61.58 | 665,463 | +0.15(+0.24%) |
May 28, 2019 | 62.52 | 62.52 | 61.18 | 61.43 | 912,661 | -0.95(-1.52%) |
May 24, 2019 | 62.01 | 62.63 | 61.94 | 62.38 | 1,131,300 | +0.51(+0.82%) |
May 23, 2019 | 62.36 | 62.61 | 61.17 | 61.87 | 918,255 | -1.03(-1.64%) |
May 22, 2019 | 62.62 | 63.16 | 62.32 | 62.90 | 965,982 | +0.12(+0.19%) |
May 21, 2019 | 61.94 | 63.04 | 61.78 | 62.78 | 701,103 | +0.96(+1.55%) |
May 20, 2019 | 61.45 | 61.95 | 61.27 | 61.82 | 505,996 | +0.18(+0.29%) |
May 17, 2019 | 61.45 | 62.15 | 61.33 | 61.64 | 486,500 | -0.01(-0.02%) |
May 16, 2019 | 61.66 | 62.43 | 61.55 | 61.65 | 537,622 | +0.20(+0.33%) |
May 15, 2019 | 60.76 | 61.58 | 60.31 | 61.45 | 658,444 | +0.99(+1.64%) |
May 14, 2019 | 60.58 | 61.32 | 60.37 | 60.46 | 669,231 | +0.10(+0.17%) |
May 13, 2019 | 60.66 | 61.00 | 59.83 | 60.36 | 930,730 | -0.72(-1.18%) |
May 10, 2019 | 60.14 | 61.15 | 60.00 | 61.08 | 1,031,200 | +1.11(+1.85%) |
May 09, 2019 | 60.16 | 60.67 | 59.70 | 59.97 | 714,135 | -0.49(-0.81%) |
May 08, 2019 | 60.44 | 60.80 | 60.21 | 60.46 | 439,933 | -0.25(-0.41%) |
May 07, 2019 | 60.75 | 60.95 | 59.96 | 60.71 | 680,975 | -1.06(-1.72%) |
May 06, 2019 | 61.14 | 62.29 | 60.89 | 61.77 | 770,939 | +0.15(+0.24%) |
May 03, 2019 | 61.51 | 61.91 | 60.65 | 61.62 | 1,097,800 | +0.41(+0.67%) |
May 02, 2019 | 62.76 | 62.76 | 61.02 | 61.21 | 685,535 | -1.29(-2.06%) |