Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.42 | 70.53 | 67.92 | 68.60 | 1,399,768 | -2.35(-3.32%) |
Jul 30, 2019 | 70.42 | 71.10 | 70.15 | 70.96 | 803,010 | -0.16(-0.23%) |
Jul 29, 2019 | 70.80 | 71.19 | 70.20 | 71.12 | 2,077,970 | +0.19(+0.27%) |
Jul 26, 2019 | 71.45 | 71.45 | 70.87 | 70.92 | 637,576 | -0.02(-0.03%) |
Jul 25, 2019 | 71.64 | 71.67 | 70.73 | 70.94 | 1,880,334 | -1.21(-1.68%) |
Jul 24, 2019 | 70.50 | 72.28 | 70.50 | 72.15 | 2,477,419 | +2.13(+3.05%) |
Jul 23, 2019 | 69.53 | 70.02 | 69.23 | 70.02 | 1,317,510 | +0.89(+1.28%) |
Jul 22, 2019 | 68.13 | 69.23 | 68.13 | 69.13 | 2,779,799 | +1.30(+1.91%) |
Jul 19, 2019 | 68.17 | 68.46 | 67.77 | 67.84 | 1,335,947 | -0.19(-0.28%) |
Jul 18, 2019 | 66.92 | 68.07 | 66.92 | 68.03 | 1,065,501 | +1.08(+1.62%) |
Jul 17, 2019 | 67.13 | 67.25 | 66.71 | 66.95 | 801,106 | +0.20(+0.30%) |
Jul 16, 2019 | 67.15 | 67.29 | 66.39 | 66.75 | 1,146,067 | -0.72(-1.06%) |
Jul 15, 2019 | 67.19 | 67.72 | 67.08 | 67.46 | 696,782 | +0.59(+0.88%) |
Jul 12, 2019 | 65.85 | 66.95 | 65.85 | 66.88 | 1,339,613 | +1.19(+1.82%) |
Jul 11, 2019 | 65.79 | 65.93 | 65.29 | 65.68 | 2,626,023 | +0.18(+0.28%) |
Jul 10, 2019 | 65.69 | 66.42 | 65.39 | 65.50 | 1,450,066 | +0.52(+0.81%) |
Jul 09, 2019 | 64.20 | 65.08 | 64.04 | 64.98 | 1,368,100 | +0.40(+0.62%) |
Jul 08, 2019 | 64.48 | 64.76 | 64.17 | 64.57 | 592,032 | -0.50(-0.77%) |
Jul 05, 2019 | 64.60 | 65.13 | 64.34 | 65.08 | 951,018 | -0.37(-0.57%) |
Jul 03, 2019 | 65.75 | 65.79 | 64.96 | 65.45 | 751,222 | -0.30(-0.46%) |
Jul 02, 2019 | 66.39 | 66.45 | 65.45 | 65.75 | 1,405,539 | -0.79(-1.19%) |
Jul 01, 2019 | 67.77 | 68.34 | 66.13 | 66.54 | 4,885,900 | +1.60(+2.46%) |
Jun 28, 2019 | 65.39 | 65.51 | 64.80 | 64.95 | 2,576,273 | +0.08(+0.13%) |
Jun 27, 2019 | 64.26 | 65.19 | 64.26 | 64.86 | 1,589,569 | +0.93(+1.45%) |
Jun 26, 2019 | 63.32 | 64.28 | 63.21 | 63.93 | 1,787,358 | +2.00(+3.23%) |
Jun 25, 2019 | 62.95 | 63.18 | 61.87 | 61.93 | 1,441,402 | -0.87(-1.38%) |
Jun 24, 2019 | 62.82 | 63.10 | 62.65 | 62.80 | 2,154,614 | +0.07(+0.10%) |
Jun 21, 2019 | 62.88 | 63.36 | 62.62 | 62.74 | 1,358,554 | -0.36(-0.57%) |
Jun 20, 2019 | 63.77 | 64.06 | 62.81 | 63.10 | 3,433,197 | +0.53(+0.84%) |
Jun 19, 2019 | 62.87 | 62.97 | 62.21 | 62.57 | 1,457,550 | +0.12(+0.20%) |
Jun 18, 2019 | 60.49 | 62.88 | 60.49 | 62.45 | 2,902,335 | +2.59(+4.33%) |
Jun 17, 2019 | 60.29 | 60.51 | 59.84 | 59.86 | 1,094,523 | -0.61(-1.01%) |
Jun 14, 2019 | 60.22 | 60.73 | 60.06 | 60.47 | 2,122,447 | -1.56(-2.52%) |
Jun 13, 2019 | 62.18 | 62.30 | 61.61 | 62.03 | 1,165,746 | +0.30(+0.48%) |
Jun 12, 2019 | 62.53 | 62.61 | 61.65 | 61.73 | 1,479,310 | -1.47(-2.32%) |
Jun 11, 2019 | 64.12 | 64.24 | 62.72 | 63.20 | 3,468,053 | +0.25(+0.40%) |
Jun 10, 2019 | 62.21 | 63.72 | 62.21 | 62.95 | 3,983,516 | +1.50(+2.44%) |
Jun 07, 2019 | 61.03 | 61.58 | 60.82 | 61.45 | 1,497,154 | +0.69(+1.13%) |
Jun 06, 2019 | 60.02 | 60.97 | 59.81 | 60.77 | 975,928 | +0.83(+1.39%) |
Jun 05, 2019 | 60.88 | 61.03 | 59.15 | 59.93 | 3,338,216 | -0.43(-0.72%) |
Jun 04, 2019 | 58.94 | 60.37 | 58.43 | 60.37 | 3,218,784 | +2.53(+4.37%) |
Jun 03, 2019 | 58.36 | 58.98 | 57.54 | 57.84 | 3,047,348 | +0.14(+0.24%) |
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,282 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.05 | 58.10 | 58.57 | 2,035,845 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.23 | 58.08 | 4,328,009 | +0.21(+0.36%) |
May 28, 2019 | 58.71 | 58.91 | 57.74 | 57.88 | 2,436,345 | -0.50(-0.86%) |
May 24, 2019 | 59.18 | 59.62 | 58.32 | 58.38 | 2,317,621 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.89 | 3,797,813 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.44 | 59.64 | 59.82 | 3,316,778 | -1.29(-2.11%) |
May 21, 2019 | 61.09 | 61.44 | 60.60 | 61.11 | 5,269,169 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.84 | 59.46 | 59.89 | 4,728,652 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,308 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.30 | 63.21 | 63.61 | 7,134,592 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,275,747 | +0.49(+0.77%) |
May 14, 2019 | 63.48 | 64.48 | 63.17 | 64.14 | 3,000,671 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.97 | 62.40 | 62.69 | 4,951,341 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.13 | 64.18 | 65.77 | 3,978,135 | +0.09(+0.14%) |
May 09, 2019 | 65.38 | 65.97 | 64.18 | 65.67 | 3,037,412 | -0.73(-1.10%) |
May 08, 2019 | 66.43 | 67.45 | 66.28 | 66.41 | 3,164,670 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.92 | 66.22 | 66.98 | 3,297,857 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.23 | 68.67 | 2,304,308 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.81 | 2,314,256 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.03 | 68.40 | 69.26 | 3,488,057 | +0.66(+0.96%) |