Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.01 | 65.41 | 64.22 | 64.59 | 2,335,527 | -0.57(-0.88%) |
Jul 30, 2019 | 65.09 | 65.78 | 64.85 | 65.16 | 1,809,104 | -0.24(-0.36%) |
Jul 29, 2019 | 65.17 | 65.52 | 64.86 | 65.40 | 1,220,398 | +0.49(+0.75%) |
Jul 26, 2019 | 64.87 | 65.18 | 64.60 | 64.91 | 1,846,142 | +0.03(+0.05%) |
Jul 25, 2019 | 65.06 | 65.29 | 64.39 | 64.88 | 1,930,938 | -0.19(-0.29%) |
Jul 24, 2019 | 65.46 | 65.54 | 64.62 | 65.06 | 2,111,698 | -0.28(-0.43%) |
Jul 23, 2019 | 65.53 | 65.53 | 64.92 | 65.34 | 1,833,269 | -0.14(-0.21%) |
Jul 22, 2019 | 65.52 | 65.70 | 64.65 | 65.48 | 1,312,406 | +0.12(+0.18%) |
Jul 19, 2019 | 66.51 | 66.86 | 65.34 | 65.36 | 2,236,207 | -1.39(-2.08%) |
Jul 18, 2019 | 65.90 | 66.77 | 65.51 | 66.75 | 1,729,209 | +0.89(+1.34%) |
Jul 17, 2019 | 66.10 | 66.32 | 65.80 | 65.86 | 2,478,921 | +0.23(+0.35%) |
Jul 16, 2019 | 65.63 | 66.18 | 65.22 | 65.63 | 2,128,067 | -0.56(-0.85%) |
Jul 15, 2019 | 65.90 | 66.35 | 65.64 | 66.20 | 1,477,623 | +0.18(+0.27%) |
Jul 12, 2019 | 66.37 | 66.46 | 65.79 | 66.02 | 2,194,393 | -0.44(-0.67%) |
Jul 11, 2019 | 66.17 | 66.49 | 65.80 | 66.46 | 2,246,099 | +0.33(+0.50%) |
Jul 10, 2019 | 65.74 | 66.34 | 65.47 | 66.13 | 1,567,595 | +0.60(+0.92%) |
Jul 09, 2019 | 65.47 | 65.63 | 65.06 | 65.52 | 1,757,910 | -0.07(-0.10%) |
Jul 08, 2019 | 65.63 | 65.93 | 65.25 | 65.59 | 2,203,934 | +0.04(+0.06%) |
Jul 05, 2019 | 65.07 | 65.69 | 64.44 | 65.55 | 1,747,245 | -0.11(-0.17%) |
Jul 03, 2019 | 65.47 | 66.10 | 65.47 | 65.66 | 826,406 | +0.39(+0.60%) |
Jul 02, 2019 | 64.67 | 65.51 | 64.55 | 65.27 | 1,816,500 | +0.85(+1.32%) |
Jul 01, 2019 | 64.50 | 64.51 | 63.66 | 64.42 | 1,982,298 | -0.09(-0.13%) |
Jun 28, 2019 | 64.16 | 64.77 | 64.08 | 64.50 | 3,042,881 | +0.30(+0.46%) |
Jun 27, 2019 | 64.71 | 64.71 | 64.01 | 64.20 | 1,911,324 | +0.03(+0.05%) |
Jun 26, 2019 | 65.48 | 65.49 | 64.09 | 64.17 | 2,281,452 | -1.37(-2.09%) |
Jun 25, 2019 | 65.97 | 66.16 | 65.32 | 65.54 | 1,927,070 | -0.35(-0.53%) |
Jun 24, 2019 | 66.26 | 66.30 | 65.69 | 65.89 | 1,589,695 | -0.01(-0.01%) |
Jun 21, 2019 | 65.80 | 66.09 | 65.40 | 65.90 | 4,490,737 | -0.11(-0.17%) |
Jun 20, 2019 | 65.95 | 66.30 | 65.26 | 66.01 | 2,072,423 | +0.31(+0.47%) |
Jun 19, 2019 | 64.70 | 65.92 | 64.58 | 65.70 | 1,504,497 | +0.75(+1.15%) |
Jun 18, 2019 | 65.74 | 65.74 | 64.60 | 64.95 | 1,755,394 | -0.18(-0.27%) |
Jun 17, 2019 | 65.93 | 66.04 | 64.94 | 65.13 | 1,885,982 | -0.77(-1.18%) |
Jun 14, 2019 | 65.40 | 66.00 | 65.21 | 65.91 | 1,655,631 | +0.63(+0.97%) |
Jun 13, 2019 | 65.27 | 65.39 | 64.78 | 65.28 | 2,067,426 | +0.14(+0.21%) |
Jun 12, 2019 | 64.57 | 65.22 | 64.57 | 65.14 | 998,212 | +0.88(+1.36%) |
Jun 11, 2019 | 64.57 | 64.89 | 63.93 | 64.26 | 1,517,646 | -0.46(-0.71%) |
Jun 10, 2019 | 64.81 | 64.96 | 64.16 | 64.72 | 1,287,206 | -0.24(-0.37%) |
Jun 07, 2019 | 66.01 | 66.18 | 64.96 | 64.96 | 1,559,671 | -0.47(-0.72%) |
Jun 06, 2019 | 65.05 | 65.85 | 64.94 | 65.43 | 1,863,931 | +0.45(+0.69%) |
Jun 05, 2019 | 63.75 | 65.06 | 63.56 | 64.98 | 2,709,470 | +1.64(+2.59%) |
Jun 04, 2019 | 63.72 | 63.72 | 62.03 | 63.34 | 3,998,146 | -0.37(-0.59%) |
Jun 03, 2019 | 63.13 | 63.74 | 62.88 | 63.71 | 3,278,954 | +0.84(+1.34%) |
May 31, 2019 | 61.80 | 63.00 | 61.73 | 62.87 | 7,019,991 | +0.57(+0.92%) |
May 30, 2019 | 62.10 | 62.55 | 61.96 | 62.30 | 998,314 | +0.24(+0.38%) |
May 29, 2019 | 63.25 | 63.25 | 61.79 | 62.06 | 1,608,364 | -1.06(-1.67%) |
May 28, 2019 | 63.91 | 64.06 | 63.00 | 63.11 | 2,193,281 | -0.64(-1.00%) |
May 24, 2019 | 63.79 | 64.22 | 63.63 | 63.75 | 1,033,947 | +0.03(+0.05%) |
May 23, 2019 | 62.92 | 63.74 | 62.59 | 63.72 | 2,146,849 | +0.94(+1.49%) |
May 22, 2019 | 62.48 | 62.81 | 62.24 | 62.78 | 1,001,465 | +0.46(+0.73%) |
May 21, 2019 | 62.23 | 62.68 | 62.02 | 62.33 | 1,187,296 | +0.09(+0.15%) |
May 20, 2019 | 62.28 | 62.61 | 62.10 | 62.23 | 1,271,318 | +0.08(+0.14%) |
May 17, 2019 | 61.36 | 62.38 | 61.30 | 62.15 | 1,348,643 | +0.34(+0.55%) |
May 16, 2019 | 61.19 | 61.97 | 61.09 | 61.81 | 1,299,194 | +0.45(+0.73%) |
May 15, 2019 | 61.42 | 61.73 | 61.20 | 61.36 | 1,262,560 | +0.01(+0.01%) |
May 14, 2019 | 61.57 | 61.90 | 61.13 | 61.35 | 1,629,877 | -0.34(-0.55%) |
May 13, 2019 | 60.54 | 61.76 | 60.25 | 61.69 | 1,441,782 | +1.04(+1.71%) |
May 10, 2019 | 59.55 | 60.66 | 59.44 | 60.65 | 1,034,641 | +1.11(+1.86%) |
May 09, 2019 | 59.59 | 59.91 | 59.22 | 59.55 | 1,164,735 | +0.04(+0.07%) |
May 08, 2019 | 60.35 | 60.41 | 59.46 | 59.50 | 1,520,220 | -0.94(-1.55%) |
May 07, 2019 | 61.85 | 61.93 | 60.20 | 60.44 | 1,390,209 | -0.30(-0.50%) |
May 06, 2019 | 60.94 | 61.17 | 60.55 | 60.75 | 1,193,632 | -0.18(-0.29%) |
May 03, 2019 | 60.53 | 60.95 | 60.31 | 60.92 | 1,060,670 | +0.47(+0.78%) |
May 02, 2019 | 60.99 | 61.28 | 60.34 | 60.45 | 2,640,560 | +0.33(+0.55%) |