Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.60 | 65.97 | 65.05 | 65.32 | 7,702 | -0.17(-0.26%) |
Jul 30, 2019 | 65.52 | 65.52 | 65.37 | 65.49 | 3,911 | +0.01(+0.01%) |
Jul 29, 2019 | 65.97 | 66.11 | 65.33 | 65.48 | 3,719 | -0.59(-0.89%) |
Jul 26, 2019 | 65.43 | 66.07 | 65.28 | 66.07 | 1,542 | +0.53(+0.81%) |
Jul 25, 2019 | 65.41 | 65.62 | 65.41 | 65.54 | 1,510 | -0.17(-0.26%) |
Jul 24, 2019 | 64.96 | 65.72 | 64.96 | 65.71 | 5,660 | +0.62(+0.96%) |
Jul 23, 2019 | 65.04 | 65.12 | 64.63 | 65.09 | 4,283 | +0.21(+0.33%) |
Jul 22, 2019 | 64.99 | 65.12 | 64.83 | 64.87 | 3,438 | -0.24(-0.38%) |
Jul 19, 2019 | 65.80 | 65.80 | 65.11 | 65.12 | 2,863 | -0.48(-0.73%) |
Jul 18, 2019 | 65.24 | 65.60 | 65.24 | 65.59 | 1,544 | +0.30(+0.46%) |
Jul 17, 2019 | 65.50 | 65.55 | 65.27 | 65.29 | 1,194 | -0.84(-1.27%) |
Jul 16, 2019 | 66.14 | 66.25 | 66.02 | 66.13 | 2,296 | +0.01(+0.02%) |
Jul 15, 2019 | 66.26 | 66.26 | 65.96 | 66.12 | 5,256 | -0.06(-0.10%) |
Jul 12, 2019 | 65.96 | 66.18 | 65.61 | 66.18 | 4,295 | +0.56(+0.85%) |
Jul 11, 2019 | 65.74 | 65.74 | 65.40 | 65.63 | 7,229 | -0.09(-0.14%) |
Jul 10, 2019 | 65.97 | 66.21 | 65.65 | 65.72 | 7,220 | -0.17(-0.26%) |
Jul 09, 2019 | 65.50 | 65.89 | 65.50 | 65.89 | 4,105 | +0.08(+0.13%) |
Jul 08, 2019 | 65.81 | 65.92 | 65.58 | 65.81 | 32,261 | -0.17(-0.25%) |
Jul 05, 2019 | 65.96 | 65.97 | 65.59 | 65.97 | 4,516 | +0.14(+0.21%) |
Jul 03, 2019 | 65.37 | 65.96 | 65.37 | 65.83 | 11,014 | +0.78(+1.19%) |
Jul 02, 2019 | 65.39 | 65.39 | 64.87 | 65.06 | 5,305 | -0.01(-0.01%) |
Jul 01, 2019 | 65.20 | 65.20 | 64.53 | 65.06 | 20,978 | +0.87(+1.35%) |
Jun 28, 2019 | 64.00 | 64.20 | 63.93 | 64.19 | 2,533 | +0.62(+0.97%) |
Jun 27, 2019 | 63.14 | 63.58 | 63.14 | 63.58 | 3,635 | +0.58(+0.92%) |
Jun 26, 2019 | 63.86 | 63.89 | 62.99 | 63.00 | 4,164 | -0.91(-1.43%) |
Jun 25, 2019 | 63.99 | 64.20 | 63.90 | 63.91 | 4,331 | -0.18(-0.29%) |
Jun 24, 2019 | 64.23 | 64.59 | 64.09 | 64.10 | 7,748 | -0.14(-0.22%) |
Jun 21, 2019 | 64.69 | 64.92 | 64.24 | 64.24 | 5,507 | -0.56(-0.87%) |
Jun 20, 2019 | 64.28 | 64.80 | 64.08 | 64.80 | 13,537 | +0.66(+1.02%) |
Jun 19, 2019 | 64.02 | 64.28 | 64.02 | 64.14 | 5,932 | +0.23(+0.36%) |
Jun 18, 2019 | 63.47 | 64.05 | 63.47 | 63.91 | 2,168 | +0.38(+0.59%) |
Jun 17, 2019 | 64.14 | 64.16 | 63.54 | 63.54 | 7,921 | -0.60(-0.94%) |
Jun 14, 2019 | 63.85 | 64.18 | 63.56 | 64.14 | 10,505 | +0.50(+0.78%) |
Jun 13, 2019 | 63.53 | 63.72 | 63.42 | 63.64 | 2,633 | +0.22(+0.34%) |
Jun 12, 2019 | 63.70 | 63.70 | 63.42 | 63.42 | 30,472 | -0.17(-0.26%) |
Jun 11, 2019 | 64.09 | 64.09 | 63.48 | 63.59 | 4,849 | -0.06(-0.09%) |
Jun 10, 2019 | 64.04 | 64.09 | 63.62 | 63.65 | 19,051 | -0.08(-0.12%) |
Jun 07, 2019 | 63.75 | 63.98 | 63.73 | 63.73 | 8,515 | +0.09(+0.14%) |
Jun 06, 2019 | 64.08 | 64.08 | 63.46 | 63.64 | 9,751 | +0.12(+0.18%) |
Jun 05, 2019 | 62.99 | 63.53 | 62.83 | 63.53 | 7,003 | +0.56(+0.89%) |
Jun 04, 2019 | 62.48 | 62.96 | 62.48 | 62.96 | 2,481 | +0.91(+1.47%) |
Jun 03, 2019 | 61.05 | 62.05 | 61.05 | 62.05 | 34,248 | +1.01(+1.66%) |
May 31, 2019 | 61.09 | 61.35 | 60.87 | 61.04 | 9,842 | -0.60(-0.97%) |
May 30, 2019 | 61.92 | 62.13 | 61.49 | 61.63 | 3,432 | -0.06(-0.10%) |
May 29, 2019 | 61.41 | 61.70 | 61.02 | 61.70 | 8,359 | +0.02(+0.03%) |
May 28, 2019 | 62.51 | 62.51 | 61.68 | 61.68 | 3,903 | -0.77(-1.23%) |
May 24, 2019 | 62.09 | 62.45 | 62.09 | 62.44 | 4,423 | +0.66(+1.07%) |
May 23, 2019 | 62.00 | 62.00 | 61.78 | 61.78 | 2,284 | -1.01(-1.61%) |
May 22, 2019 | 62.44 | 62.85 | 62.34 | 62.79 | 7,948 | +0.20(+0.31%) |
May 21, 2019 | 62.58 | 62.71 | 62.52 | 62.59 | 4,246 | +0.50(+0.81%) |
May 20, 2019 | 62.31 | 62.31 | 61.92 | 62.09 | 4,444 | +0.19(+0.31%) |
May 17, 2019 | 61.89 | 62.23 | 61.89 | 61.90 | 20,458 | -0.29(-0.47%) |
May 16, 2019 | 61.74 | 62.50 | 61.74 | 62.19 | 5,162 | +0.58(+0.95%) |
May 15, 2019 | 61.11 | 61.67 | 61.11 | 61.60 | 1,689 | +0.27(+0.44%) |
May 14, 2019 | 60.96 | 61.66 | 60.96 | 61.34 | 19,817 | +0.81(+1.33%) |
May 13, 2019 | 60.88 | 60.88 | 60.20 | 60.53 | 4,484 | -1.21(-1.96%) |
May 10, 2019 | 60.77 | 61.82 | 60.77 | 61.74 | 4,091 | +0.51(+0.84%) |
May 09, 2019 | 60.69 | 61.23 | 60.58 | 61.23 | 3,912 | +0.04(+0.06%) |
May 08, 2019 | 60.97 | 61.72 | 60.97 | 61.19 | 4,220 | -0.02(-0.03%) |
May 07, 2019 | 61.65 | 61.65 | 61.20 | 61.20 | 1,290 | -0.49(-0.79%) |
May 06, 2019 | 60.96 | 61.82 | 60.96 | 61.69 | 2,137 | -0.08(-0.13%) |
May 03, 2019 | 61.34 | 61.77 | 61.34 | 61.77 | 3,428 | +0.47(+0.77%) |
May 02, 2019 | 61.74 | 61.74 | 61.30 | 61.30 | 370 | +0.05(+0.09%) |