Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.41 | 66.76 | 65.94 | 66.14 | 82,296 | -0.27(-0.41%) |
Jul 30, 2019 | 66.72 | 67.02 | 66.12 | 66.41 | 65,987 | -0.43(-0.64%) |
Jul 29, 2019 | 66.77 | 66.93 | 66.37 | 66.84 | 112,552 | +0.26(+0.38%) |
Jul 26, 2019 | 66.45 | 66.73 | 66.23 | 66.59 | 109,865 | +0.33(+0.50%) |
Jul 25, 2019 | 66.16 | 66.63 | 66.00 | 66.26 | 89,145 | -0.19(-0.28%) |
Jul 24, 2019 | 66.58 | 66.58 | 66.01 | 66.45 | 65,430 | +0.00(+0.01%) |
Jul 23, 2019 | 66.92 | 66.92 | 66.27 | 66.44 | 159,587 | -0.36(-0.55%) |
Jul 22, 2019 | 67.10 | 67.10 | 66.43 | 66.81 | 71,808 | -0.13(-0.20%) |
Jul 19, 2019 | 67.79 | 67.88 | 66.94 | 66.94 | 147,852 | -0.98(-1.45%) |
Jul 18, 2019 | 67.36 | 67.92 | 67.08 | 67.92 | 28,019 | +0.50(+0.74%) |
Jul 17, 2019 | 67.35 | 67.71 | 67.35 | 67.43 | 50,447 | +0.31(+0.47%) |
Jul 16, 2019 | 67.37 | 67.37 | 66.83 | 67.11 | 233,379 | -0.38(-0.56%) |
Jul 15, 2019 | 67.27 | 67.59 | 67.21 | 67.49 | 51,334 | +0.18(+0.26%) |
Jul 12, 2019 | 67.78 | 67.78 | 67.04 | 67.32 | 73,471 | -0.37(-0.55%) |
Jul 11, 2019 | 67.62 | 67.93 | 67.15 | 67.69 | 77,126 | -0.02(-0.03%) |
Jul 10, 2019 | 67.65 | 68.01 | 67.52 | 67.71 | 63,344 | +0.19(+0.29%) |
Jul 09, 2019 | 67.40 | 67.57 | 67.04 | 67.52 | 53,684 | +0.04(+0.06%) |
Jul 08, 2019 | 67.44 | 67.60 | 67.06 | 67.48 | 131,008 | +0.08(+0.12%) |
Jul 05, 2019 | 66.97 | 67.47 | 66.40 | 67.40 | 148,079 | -0.04(-0.07%) |
Jul 03, 2019 | 67.08 | 67.76 | 67.08 | 67.44 | 80,295 | +0.49(+0.73%) |
Jul 02, 2019 | 66.37 | 67.06 | 66.33 | 66.96 | 125,144 | +0.79(+1.19%) |
Jul 01, 2019 | 66.44 | 66.44 | 65.56 | 66.17 | 190,975 | -0.12(-0.19%) |
Jun 28, 2019 | 66.01 | 66.55 | 65.94 | 66.29 | 191,980 | +0.31(+0.47%) |
Jun 27, 2019 | 66.16 | 66.16 | 65.76 | 65.98 | 221,690 | +0.07(+0.10%) |
Jun 26, 2019 | 67.19 | 67.19 | 65.90 | 65.92 | 108,237 | -1.46(-2.17%) |
Jun 25, 2019 | 67.81 | 67.82 | 67.31 | 67.38 | 71,581 | -0.40(-0.58%) |
Jun 24, 2019 | 67.90 | 67.90 | 67.57 | 67.78 | 104,727 | +0.00(+0.00%) |
Jun 21, 2019 | 67.38 | 67.87 | 67.02 | 67.78 | 113,732 | +0.30(+0.45%) |
Jun 20, 2019 | 67.45 | 67.58 | 66.76 | 67.47 | 99,331 | +0.33(+0.48%) |
Jun 19, 2019 | 66.41 | 67.37 | 66.30 | 67.15 | 233,374 | +0.55(+0.83%) |
Jun 18, 2019 | 67.07 | 67.07 | 66.16 | 66.59 | 686,517 | -0.18(-0.26%) |
Jun 17, 2019 | 67.10 | 67.17 | 66.44 | 66.77 | 133,499 | -0.21(-0.31%) |
Jun 14, 2019 | 66.40 | 67.15 | 66.40 | 66.98 | 145,292 | +0.62(+0.93%) |
Jun 13, 2019 | 66.34 | 66.41 | 65.97 | 66.36 | 121,312 | +0.13(+0.20%) |
Jun 12, 2019 | 65.62 | 66.30 | 65.62 | 66.23 | 90,780 | +0.84(+1.29%) |
Jun 11, 2019 | 65.74 | 65.86 | 65.05 | 65.39 | 53,263 | -0.40(-0.61%) |
Jun 10, 2019 | 66.08 | 66.08 | 65.49 | 65.79 | 58,252 | -0.43(-0.65%) |
Jun 07, 2019 | 67.06 | 67.40 | 66.22 | 66.22 | 1,802,634 | -0.50(-0.75%) |
Jun 06, 2019 | 66.43 | 66.81 | 66.30 | 66.72 | 124,245 | +0.37(+0.55%) |
Jun 05, 2019 | 65.24 | 66.53 | 65.07 | 66.35 | 361,056 | +1.40(+2.15%) |
Jun 04, 2019 | 65.01 | 65.05 | 63.86 | 64.96 | 69,875 | +0.02(+0.03%) |
Jun 03, 2019 | 64.45 | 64.97 | 64.20 | 64.94 | 512,455 | +0.72(+1.12%) |
May 31, 2019 | 63.84 | 64.37 | 63.70 | 64.22 | 107,021 | +0.34(+0.53%) |
May 30, 2019 | 64.07 | 64.37 | 63.69 | 63.88 | 97,568 | -0.10(-0.15%) |
May 29, 2019 | 64.98 | 64.98 | 63.91 | 63.98 | 117,285 | -1.01(-1.56%) |
May 28, 2019 | 66.07 | 66.07 | 64.83 | 64.99 | 64,432 | -0.96(-1.45%) |
May 24, 2019 | 66.07 | 66.31 | 65.94 | 65.95 | 460,398 | -0.09(-0.14%) |
May 23, 2019 | 65.72 | 66.04 | 65.57 | 66.04 | 1,083,065 | +0.49(+0.75%) |
May 22, 2019 | 65.17 | 65.61 | 65.17 | 65.55 | 41,795 | +0.45(+0.70%) |
May 21, 2019 | 65.13 | 65.51 | 65.01 | 65.09 | 36,357 | +0.07(+0.11%) |
May 20, 2019 | 65.08 | 65.35 | 64.74 | 65.02 | 71,250 | +0.09(+0.13%) |
May 17, 2019 | 64.29 | 65.14 | 64.29 | 64.93 | 39,187 | +0.34(+0.52%) |
May 16, 2019 | 64.15 | 64.80 | 64.15 | 64.60 | 86,785 | +0.39(+0.60%) |
May 15, 2019 | 64.35 | 64.52 | 64.15 | 64.21 | 45,684 | -0.08(-0.12%) |
May 14, 2019 | 64.75 | 64.75 | 64.22 | 64.29 | 75,274 | -0.47(-0.72%) |
May 13, 2019 | 63.85 | 64.84 | 63.85 | 64.76 | 82,491 | +0.69(+1.08%) |
May 10, 2019 | 62.88 | 64.07 | 62.88 | 64.06 | 93,042 | +1.09(+1.73%) |
May 09, 2019 | 63.01 | 63.20 | 62.68 | 62.97 | 46,186 | -0.02(-0.03%) |
May 08, 2019 | 63.83 | 63.83 | 62.97 | 62.99 | 69,256 | -0.93(-1.45%) |
May 07, 2019 | 64.02 | 64.18 | 63.63 | 63.92 | 73,672 | -0.19(-0.29%) |
May 06, 2019 | 64.44 | 64.64 | 64.03 | 64.11 | 92,897 | -0.38(-0.58%) |
May 03, 2019 | 64.08 | 64.58 | 64.08 | 64.49 | 40,562 | +0.40(+0.62%) |
May 02, 2019 | 64.06 | 64.34 | 63.69 | 64.09 | 54,026 | -0.11(-0.17%) |