Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.87 | 62.99 | 61.12 | 61.62 | 227,563 | -0.23(-0.36%) |
Jul 30, 2019 | 61.05 | 62.36 | 60.92 | 61.84 | 217,482 | +0.29(+0.47%) |
Jul 29, 2019 | 61.91 | 62.68 | 61.06 | 61.55 | 168,610 | -0.36(-0.58%) |
Jul 26, 2019 | 63.13 | 63.13 | 59.01 | 61.91 | 356,655 | -2.12(-3.32%) |
Jul 25, 2019 | 64.19 | 64.35 | 63.94 | 64.04 | 85,750 | -0.34(-0.53%) |
Jul 24, 2019 | 63.55 | 64.60 | 63.50 | 64.38 | 163,955 | +0.68(+1.07%) |
Jul 23, 2019 | 63.30 | 63.70 | 62.84 | 63.70 | 66,764 | +0.41(+0.64%) |
Jul 22, 2019 | 64.03 | 64.16 | 63.24 | 63.29 | 111,851 | -0.87(-1.36%) |
Jul 19, 2019 | 64.70 | 65.35 | 64.15 | 64.17 | 102,964 | -0.67(-1.03%) |
Jul 18, 2019 | 64.44 | 64.97 | 63.72 | 64.83 | 187,178 | +0.30(+0.46%) |
Jul 17, 2019 | 65.63 | 65.79 | 63.85 | 64.53 | 148,560 | -1.13(-1.71%) |
Jul 16, 2019 | 66.81 | 67.07 | 65.52 | 65.66 | 99,236 | -1.43(-2.13%) |
Jul 15, 2019 | 66.99 | 67.12 | 66.40 | 67.09 | 63,470 | +0.08(+0.12%) |
Jul 12, 2019 | 67.18 | 67.26 | 66.69 | 67.01 | 82,193 | +0.11(+0.16%) |
Jul 11, 2019 | 67.19 | 67.35 | 66.64 | 66.90 | 114,075 | -0.38(-0.56%) |
Jul 10, 2019 | 67.87 | 68.35 | 67.23 | 67.28 | 156,645 | -0.30(-0.44%) |
Jul 09, 2019 | 66.69 | 67.61 | 66.60 | 67.58 | 98,094 | +0.78(+1.17%) |
Jul 08, 2019 | 67.67 | 67.67 | 66.57 | 66.79 | 85,751 | -0.32(-0.48%) |
Jul 05, 2019 | 66.62 | 67.12 | 66.01 | 67.12 | 72,419 | +0.31(+0.46%) |
Jul 03, 2019 | 66.49 | 66.87 | 66.26 | 66.81 | 52,315 | +0.32(+0.49%) |
Jul 02, 2019 | 67.22 | 67.32 | 66.21 | 66.49 | 122,341 | -0.66(-0.98%) |
Jul 01, 2019 | 67.48 | 67.68 | 66.23 | 67.15 | 107,317 | +0.48(+0.72%) |
Jun 28, 2019 | 66.45 | 67.10 | 66.17 | 66.67 | 261,465 | +0.32(+0.49%) |
Jun 27, 2019 | 65.97 | 66.71 | 64.60 | 66.34 | 161,210 | +0.64(+0.97%) |
Jun 26, 2019 | 68.17 | 68.85 | 65.57 | 65.70 | 177,317 | -2.26(-3.32%) |
Jun 25, 2019 | 66.49 | 68.43 | 66.22 | 67.96 | 318,589 | +1.48(+2.22%) |
Jun 24, 2019 | 67.04 | 67.60 | 66.43 | 66.49 | 129,944 | -0.50(-0.74%) |
Jun 21, 2019 | 67.71 | 68.29 | 66.97 | 66.98 | 245,693 | -0.86(-1.27%) |
Jun 20, 2019 | 68.37 | 68.37 | 67.35 | 67.85 | 108,892 | -0.16(-0.24%) |
Jun 19, 2019 | 67.87 | 68.41 | 67.61 | 68.01 | 116,894 | +0.28(+0.41%) |
Jun 18, 2019 | 68.07 | 68.65 | 67.64 | 67.73 | 135,847 | -0.11(-0.16%) |
Jun 17, 2019 | 67.81 | 68.02 | 67.20 | 67.84 | 171,456 | +0.08(+0.12%) |
Jun 14, 2019 | 67.09 | 68.49 | 66.93 | 67.76 | 164,387 | +0.52(+0.78%) |
Jun 13, 2019 | 66.05 | 67.31 | 65.97 | 67.24 | 177,212 | +1.42(+2.16%) |
Jun 12, 2019 | 65.24 | 65.87 | 65.00 | 65.81 | 77,582 | +0.49(+0.74%) |
Jun 11, 2019 | 65.71 | 66.03 | 65.02 | 65.33 | 177,984 | -0.32(-0.48%) |
Jun 10, 2019 | 66.29 | 66.42 | 65.19 | 65.64 | 134,392 | -0.41(-0.63%) |
Jun 07, 2019 | 65.40 | 66.37 | 65.40 | 66.06 | 160,500 | +0.81(+1.24%) |
Jun 06, 2019 | 63.95 | 65.43 | 63.95 | 65.25 | 157,832 | +1.31(+2.06%) |
Jun 05, 2019 | 63.93 | 64.09 | 63.47 | 63.93 | 200,048 | +0.08(+0.13%) |
Jun 04, 2019 | 63.14 | 63.88 | 62.57 | 63.85 | 283,916 | +0.96(+1.53%) |
Jun 03, 2019 | 63.29 | 63.58 | 62.57 | 62.89 | 262,481 | -0.30(-0.47%) |
May 31, 2019 | 61.87 | 63.37 | 61.24 | 63.19 | 204,708 | +0.92(+1.48%) |
May 30, 2019 | 62.94 | 63.12 | 62.06 | 62.26 | 105,364 | -0.60(-0.96%) |
May 29, 2019 | 63.07 | 63.44 | 62.54 | 62.86 | 208,822 | -0.64(-1.00%) |
May 28, 2019 | 64.16 | 64.63 | 63.36 | 63.50 | 179,029 | -0.86(-1.34%) |
May 24, 2019 | 63.99 | 64.41 | 63.85 | 64.36 | 188,755 | +0.57(+0.90%) |
May 23, 2019 | 64.36 | 64.41 | 63.26 | 63.79 | 221,546 | -1.11(-1.71%) |
May 22, 2019 | 64.71 | 65.58 | 64.52 | 64.90 | 181,918 | -0.13(-0.21%) |
May 21, 2019 | 66.54 | 67.68 | 64.18 | 65.03 | 227,176 | -1.96(-2.93%) |
May 20, 2019 | 66.30 | 67.38 | 65.75 | 67.00 | 103,116 | +0.69(+1.04%) |
May 17, 2019 | 66.36 | 67.05 | 66.27 | 66.31 | 89,692 | -0.48(-0.71%) |
May 16, 2019 | 66.32 | 67.20 | 66.32 | 66.78 | 94,247 | +0.65(+0.99%) |
May 15, 2019 | 65.62 | 66.18 | 65.62 | 66.13 | 113,077 | +0.18(+0.27%) |
May 14, 2019 | 66.45 | 66.67 | 65.72 | 65.95 | 184,267 | -0.36(-0.54%) |
May 13, 2019 | 67.31 | 67.31 | 66.07 | 66.31 | 155,815 | -1.31(-1.94%) |
May 10, 2019 | 67.29 | 67.79 | 66.93 | 67.62 | 212,182 | +0.28(+0.41%) |
May 09, 2019 | 67.57 | 67.70 | 67.13 | 67.34 | 183,497 | -0.37(-0.54%) |
May 08, 2019 | 68.09 | 68.22 | 67.57 | 67.70 | 200,130 | -0.28(-0.41%) |
May 07, 2019 | 68.70 | 69.46 | 67.60 | 67.98 | 112,188 | -0.91(-1.33%) |
May 06, 2019 | 68.41 | 69.03 | 68.35 | 68.90 | 282,752 | +0.15(+0.22%) |
May 03, 2019 | 68.95 | 69.20 | 68.66 | 68.74 | 138,331 | -0.27(-0.39%) |
May 02, 2019 | 69.27 | 69.70 | 68.52 | 69.01 | 57,163 | -0.22(-0.32%) |