Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.39 | 65.52 | 64.14 | 64.72 | 113,173 | -0.18(-0.28%) |
Jul 30, 2019 | 64.96 | 65.32 | 64.80 | 64.90 | 74,103 | +0.10(+0.16%) |
Jul 29, 2019 | 65.43 | 65.47 | 64.76 | 64.80 | 99,856 | +0.06(+0.10%) |
Jul 26, 2019 | 64.52 | 64.83 | 64.46 | 64.74 | 46,175 | +0.91(+1.43%) |
Jul 25, 2019 | 64.13 | 64.35 | 63.70 | 63.82 | 67,417 | -0.98(-1.51%) |
Jul 24, 2019 | 64.34 | 64.87 | 64.20 | 64.80 | 46,678 | +0.47(+0.73%) |
Jul 23, 2019 | 63.92 | 64.36 | 63.79 | 64.33 | 66,462 | +0.41(+0.64%) |
Jul 22, 2019 | 63.68 | 64.35 | 63.68 | 63.92 | 88,578 | -0.25(-0.39%) |
Jul 19, 2019 | 64.66 | 64.76 | 64.17 | 64.17 | 72,840 | -0.19(-0.30%) |
Jul 18, 2019 | 64.20 | 64.51 | 64.06 | 64.37 | 122,977 | +0.06(+0.09%) |
Jul 17, 2019 | 64.90 | 64.90 | 64.28 | 64.31 | 180,919 | -0.18(-0.27%) |
Jul 16, 2019 | 64.60 | 64.88 | 64.39 | 64.49 | 165,340 | +0.21(+0.33%) |
Jul 15, 2019 | 64.24 | 64.37 | 63.96 | 64.28 | 92,545 | +0.68(+1.07%) |
Jul 12, 2019 | 63.58 | 63.68 | 63.36 | 63.59 | 63,626 | +0.45(+0.72%) |
Jul 11, 2019 | 63.15 | 63.25 | 62.86 | 63.14 | 58,964 | -0.07(-0.12%) |
Jul 10, 2019 | 63.00 | 63.41 | 62.93 | 63.21 | 106,779 | +0.70(+1.12%) |
Jul 09, 2019 | 61.95 | 62.59 | 61.95 | 62.51 | 118,629 | -0.38(-0.60%) |
Jul 08, 2019 | 62.73 | 62.99 | 62.65 | 62.89 | 91,030 | -0.01(-0.01%) |
Jul 05, 2019 | 62.45 | 63.06 | 62.15 | 62.90 | 185,569 | -0.06(-0.10%) |
Jul 03, 2019 | 62.69 | 63.16 | 62.39 | 62.97 | 76,742 | +0.84(+1.35%) |
Jul 02, 2019 | 60.83 | 62.18 | 60.82 | 62.13 | 228,202 | -0.86(-1.36%) |
Jul 01, 2019 | 62.67 | 63.09 | 62.64 | 62.98 | 132,638 | +1.28(+2.08%) |
Jun 28, 2019 | 61.05 | 61.70 | 61.04 | 61.70 | 216,244 | -0.36(-0.58%) |
Jun 27, 2019 | 61.89 | 62.13 | 61.86 | 62.06 | 52,241 | +0.52(+0.84%) |
Jun 26, 2019 | 61.77 | 61.88 | 61.52 | 61.54 | 93,878 | +0.16(+0.26%) |
Jun 25, 2019 | 62.03 | 62.32 | 61.39 | 61.39 | 109,763 | -0.65(-1.06%) |
Jun 24, 2019 | 61.61 | 62.31 | 61.55 | 62.04 | 138,614 | +0.89(+1.46%) |
Jun 21, 2019 | 61.48 | 61.70 | 61.04 | 61.15 | 758,320 | -0.96(-1.54%) |
Jun 20, 2019 | 61.78 | 62.23 | 61.64 | 62.11 | 99,040 | -0.18(-0.28%) |
Jun 19, 2019 | 61.68 | 62.30 | 61.65 | 62.28 | 66,640 | +0.39(+0.63%) |
Jun 18, 2019 | 61.98 | 62.14 | 61.73 | 61.89 | 90,812 | -0.23(-0.37%) |
Jun 17, 2019 | 62.01 | 62.26 | 61.91 | 62.13 | 59,234 | +0.21(+0.34%) |
Jun 14, 2019 | 61.37 | 61.96 | 61.37 | 61.91 | 36,636 | -0.08(-0.13%) |
Jun 13, 2019 | 61.87 | 62.16 | 61.75 | 62.00 | 41,360 | +0.06(+0.10%) |
Jun 12, 2019 | 62.22 | 62.25 | 61.79 | 61.93 | 61,959 | -0.02(-0.03%) |
Jun 11, 2019 | 62.09 | 62.15 | 61.74 | 61.95 | 68,684 | +0.10(+0.16%) |
Jun 10, 2019 | 61.78 | 62.08 | 61.66 | 61.85 | 75,928 | -0.25(-0.40%) |
Jun 07, 2019 | 61.30 | 62.30 | 61.16 | 62.10 | 71,973 | +2.07(+3.44%) |
Jun 06, 2019 | 59.99 | 60.23 | 59.81 | 60.03 | 38,084 | +0.39(+0.65%) |
Jun 05, 2019 | 59.67 | 59.81 | 59.42 | 59.64 | 40,391 | +0.08(+0.14%) |
Jun 04, 2019 | 59.11 | 59.58 | 58.88 | 59.56 | 109,360 | +0.40(+0.67%) |
Jun 03, 2019 | 59.45 | 59.50 | 58.99 | 59.16 | 99,367 | -0.95(-1.58%) |
May 31, 2019 | 59.69 | 60.26 | 59.61 | 60.11 | 127,795 | -0.02(-0.03%) |
May 30, 2019 | 59.95 | 60.41 | 59.91 | 60.13 | 59,371 | +0.50(+0.84%) |
May 29, 2019 | 59.88 | 59.97 | 59.40 | 59.63 | 68,823 | -0.70(-1.16%) |
May 28, 2019 | 60.83 | 61.14 | 60.34 | 60.34 | 47,313 | -0.21(-0.35%) |
May 24, 2019 | 60.70 | 60.86 | 60.46 | 60.55 | 83,896 | +0.30(+0.49%) |
May 23, 2019 | 60.57 | 60.93 | 60.11 | 60.25 | 140,651 | -0.47(-0.77%) |
May 22, 2019 | 60.70 | 61.07 | 60.56 | 60.72 | 191,124 | +0.51(+0.84%) |
May 21, 2019 | 60.01 | 60.33 | 59.66 | 60.22 | 176,027 | +1.00(+1.68%) |
May 20, 2019 | 59.14 | 59.45 | 58.98 | 59.22 | 55,079 | -0.80(-1.34%) |
May 17, 2019 | 59.95 | 60.27 | 59.95 | 60.02 | 54,196 | +0.00(+0.00%) |
May 16, 2019 | 59.65 | 60.34 | 59.65 | 60.02 | 95,610 | +0.03(+0.05%) |
May 15, 2019 | 59.47 | 60.08 | 59.38 | 59.99 | 99,752 | +0.99(+1.67%) |
May 14, 2019 | 58.87 | 59.34 | 58.86 | 59.01 | 106,959 | +0.64(+1.09%) |
May 13, 2019 | 59.11 | 59.19 | 58.28 | 58.37 | 82,904 | -1.25(-2.10%) |
May 10, 2019 | 59.69 | 59.76 | 58.99 | 59.63 | 131,806 | -0.26(-0.43%) |
May 09, 2019 | 59.15 | 60.10 | 59.10 | 59.88 | 96,488 | -0.35(-0.58%) |
May 08, 2019 | 60.46 | 60.48 | 60.00 | 60.23 | 97,258 | -0.25(-0.41%) |
May 07, 2019 | 61.47 | 61.47 | 60.17 | 60.48 | 87,062 | -0.10(-0.17%) |
May 06, 2019 | 59.57 | 60.74 | 59.57 | 60.58 | 52,944 | -0.43(-0.71%) |
May 03, 2019 | 60.41 | 61.05 | 60.36 | 61.02 | 95,603 | -0.14(-0.23%) |
May 02, 2019 | 61.22 | 61.23 | 60.86 | 61.16 | 55,087 | -0.54(-0.88%) |