Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.09 | 67.58 | 65.51 | 66.08 | 3,652,450 | -1.14(-1.69%) |
Jul 30, 2019 | 65.98 | 67.25 | 65.56 | 67.21 | 2,375,256 | +0.56(+0.84%) |
Jul 29, 2019 | 66.46 | 66.94 | 65.96 | 66.65 | 2,573,670 | -0.11(-0.16%) |
Jul 26, 2019 | 66.57 | 67.00 | 65.27 | 66.76 | 2,561,919 | +0.05(+0.08%) |
Jul 25, 2019 | 66.94 | 67.65 | 65.62 | 66.71 | 3,259,946 | -0.98(-1.45%) |
Jul 24, 2019 | 66.41 | 67.82 | 66.32 | 67.69 | 3,001,121 | +0.90(+1.35%) |
Jul 23, 2019 | 65.49 | 67.19 | 65.28 | 66.79 | 2,915,383 | +1.16(+1.76%) |
Jul 22, 2019 | 65.43 | 65.82 | 64.77 | 65.63 | 2,446,551 | +0.36(+0.56%) |
Jul 19, 2019 | 65.36 | 65.85 | 65.22 | 65.27 | 3,703,230 | -0.01(-0.01%) |
Jul 18, 2019 | 64.73 | 65.39 | 64.49 | 65.28 | 2,628,319 | +0.26(+0.39%) |
Jul 17, 2019 | 66.16 | 66.16 | 64.61 | 65.02 | 3,347,611 | -0.93(-1.41%) |
Jul 16, 2019 | 65.66 | 67.23 | 65.48 | 65.95 | 4,561,224 | +0.35(+0.53%) |
Jul 15, 2019 | 65.21 | 65.77 | 64.11 | 65.60 | 2,847,565 | +0.38(+0.59%) |
Jul 12, 2019 | 63.76 | 65.44 | 63.73 | 65.22 | 5,403,025 | +1.84(+2.91%) |
Jul 11, 2019 | 63.44 | 63.65 | 63.06 | 63.38 | 4,077,623 | -0.14(-0.22%) |
Jul 10, 2019 | 64.36 | 64.70 | 63.44 | 63.52 | 4,522,539 | -0.32(-0.50%) |
Jul 09, 2019 | 65.13 | 65.32 | 63.81 | 63.84 | 5,436,715 | -1.92(-2.93%) |
Jul 08, 2019 | 66.95 | 67.10 | 65.36 | 65.76 | 4,058,423 | -1.49(-2.21%) |
Jul 05, 2019 | 66.60 | 67.32 | 66.34 | 67.25 | 3,358,468 | -0.40(-0.59%) |
Jul 03, 2019 | 68.21 | 68.21 | 66.43 | 67.65 | 3,202,097 | -0.60(-0.88%) |
Jul 02, 2019 | 69.17 | 69.28 | 67.89 | 68.25 | 3,849,362 | -0.89(-1.29%) |
Jul 01, 2019 | 68.28 | 70.25 | 68.28 | 69.14 | 4,502,848 | +0.68(+1.00%) |
Jun 28, 2019 | 67.42 | 68.51 | 67.26 | 68.46 | 5,795,598 | +1.13(+1.68%) |
Jun 27, 2019 | 67.58 | 67.84 | 67.15 | 67.33 | 3,267,851 | -0.01(-0.01%) |
Jun 26, 2019 | 67.79 | 67.85 | 66.59 | 67.34 | 3,861,802 | -0.26(-0.39%) |
Jun 25, 2019 | 67.85 | 67.90 | 66.64 | 67.60 | 2,966,024 | -0.52(-0.76%) |
Jun 24, 2019 | 67.94 | 68.96 | 67.27 | 68.12 | 3,227,049 | +0.05(+0.08%) |
Jun 21, 2019 | 68.58 | 69.40 | 68.02 | 68.07 | 5,943,635 | -0.31(-0.45%) |
Jun 20, 2019 | 66.89 | 68.54 | 66.89 | 68.38 | 5,012,561 | +1.83(+2.75%) |
Jun 19, 2019 | 68.08 | 68.12 | 66.08 | 66.54 | 5,171,846 | -1.17(-1.72%) |
Jun 18, 2019 | 68.23 | 68.66 | 67.62 | 67.71 | 5,888,543 | -0.46(-0.67%) |
Jun 17, 2019 | 67.94 | 68.83 | 67.73 | 68.17 | 3,977,252 | -0.30(-0.44%) |
Jun 14, 2019 | 68.19 | 68.71 | 67.64 | 68.47 | 3,742,049 | +0.23(+0.33%) |
Jun 13, 2019 | 67.01 | 68.24 | 66.82 | 68.24 | 3,974,777 | +1.25(+1.87%) |
Jun 12, 2019 | 67.04 | 67.35 | 66.12 | 66.99 | 3,718,592 | -0.25(-0.37%) |
Jun 11, 2019 | 67.76 | 67.88 | 67.06 | 67.24 | 5,337,729 | -0.02(-0.03%) |
Jun 10, 2019 | 68.10 | 68.46 | 67.16 | 67.26 | 5,297,712 | +0.10(+0.15%) |
Jun 07, 2019 | 67.05 | 67.57 | 66.38 | 67.15 | 5,396,665 | +0.89(+1.35%) |
Jun 06, 2019 | 68.20 | 68.20 | 65.07 | 66.26 | 9,974,722 | -2.01(-2.94%) |
Jun 05, 2019 | 67.60 | 68.84 | 66.22 | 68.27 | 7,346,916 | +0.68(+1.01%) |
Jun 04, 2019 | 69.57 | 69.76 | 66.91 | 67.58 | 13,962,129 | -1.81(-2.61%) |