Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.28 | 70.70 | 69.68 | 69.94 | 235,731 | -0.30(-0.42%) |
Jul 30, 2019 | 69.72 | 70.28 | 69.60 | 70.23 | 158,252 | +0.34(+0.49%) |
Jul 29, 2019 | 70.02 | 70.47 | 69.85 | 69.89 | 209,545 | -0.13(-0.18%) |
Jul 26, 2019 | 70.19 | 70.23 | 69.85 | 70.02 | 176,684 | +0.17(+0.24%) |
Jul 25, 2019 | 70.45 | 70.62 | 69.68 | 69.85 | 135,696 | -0.47(-0.66%) |
Jul 24, 2019 | 70.15 | 70.45 | 69.77 | 70.32 | 181,296 | +0.13(+0.18%) |
Jul 23, 2019 | 70.02 | 70.30 | 69.85 | 70.19 | 160,230 | +0.17(+0.24%) |
Jul 22, 2019 | 69.72 | 70.11 | 69.60 | 70.02 | 143,904 | +0.38(+0.55%) |
Jul 19, 2019 | 69.81 | 70.19 | 69.64 | 69.64 | 182,080 | -0.21(-0.30%) |
Jul 18, 2019 | 69.68 | 69.98 | 69.38 | 69.85 | 171,102 | +0.04(+0.06%) |
Jul 17, 2019 | 69.72 | 69.89 | 69.38 | 69.81 | 155,015 | +0.04(+0.06%) |
Jul 16, 2019 | 69.55 | 69.81 | 69.26 | 69.77 | 152,128 | +0.17(+0.24%) |
Jul 15, 2019 | 69.60 | 69.72 | 69.43 | 69.60 | 177,955 | +0.04(+0.06%) |
Jul 12, 2019 | 69.72 | 69.83 | 69.43 | 69.55 | 174,351 | -0.04(-0.06%) |
Jul 11, 2019 | 69.22 | 69.72 | 69.05 | 69.60 | 277,048 | +0.42(+0.61%) |
Jul 10, 2019 | 69.22 | 69.43 | 68.58 | 69.17 | 213,493 | +0.30(+0.43%) |
Jul 09, 2019 | 68.92 | 69.00 | 68.41 | 68.88 | 365,542 | -0.17(-0.25%) |
Jul 08, 2019 | 69.09 | 69.60 | 68.79 | 69.05 | 265,706 | -0.04(-0.06%) |
Jul 05, 2019 | 68.62 | 69.09 | 68.32 | 69.09 | 232,154 | +0.25(+0.37%) |
Jul 03, 2019 | 68.32 | 68.94 | 68.15 | 68.83 | 118,857 | +0.68(+1.00%) |
Jul 02, 2019 | 68.49 | 68.58 | 67.79 | 68.15 | 180,107 | -0.25(-0.37%) |
Jul 01, 2019 | 68.54 | 68.92 | 68.24 | 68.41 | 346,662 | +0.00(+0.00%) |
Jun 28, 2019 | 67.94 | 68.71 | 67.90 | 68.41 | 507,337 | +0.51(+0.75%) |
Jun 27, 2019 | 67.14 | 67.94 | 66.88 | 67.90 | 317,292 | +1.06(+1.59%) |
Jun 26, 2019 | 67.38 | 67.58 | 66.84 | 66.84 | 388,719 | -0.41(-0.61%) |
Jun 25, 2019 | 67.99 | 68.04 | 67.21 | 67.25 | 300,852 | -0.62(-0.91%) |
Jun 24, 2019 | 67.91 | 68.20 | 67.66 | 67.87 | 283,391 | +0.16(+0.24%) |
Jun 21, 2019 | 67.95 | 68.24 | 67.66 | 67.71 | 418,508 | -0.54(-0.79%) |
Jun 20, 2019 | 68.28 | 68.45 | 67.87 | 68.24 | 370,134 | +0.21(+0.30%) |
Jun 19, 2019 | 67.00 | 68.08 | 66.84 | 68.04 | 257,462 | +0.99(+1.48%) |
Jun 18, 2019 | 66.71 | 67.38 | 66.71 | 67.05 | 196,009 | +0.45(+0.68%) |
Jun 17, 2019 | 66.96 | 67.13 | 66.51 | 66.59 | 233,885 | -0.21(-0.31%) |
Jun 14, 2019 | 66.43 | 66.88 | 66.34 | 66.80 | 209,823 | +0.29(+0.43%) |
Jun 13, 2019 | 66.43 | 66.63 | 66.10 | 66.51 | 233,367 | +0.21(+0.31%) |
Jun 12, 2019 | 66.22 | 66.63 | 66.22 | 66.30 | 215,047 | +0.04(+0.06%) |
Jun 11, 2019 | 66.22 | 66.26 | 65.68 | 66.26 | 263,416 | +0.29(+0.44%) |
Jun 10, 2019 | 65.64 | 66.01 | 65.09 | 65.97 | 215,947 | +0.45(+0.69%) |
Jun 07, 2019 | 65.81 | 65.97 | 65.15 | 65.52 | 199,886 | -0.29(-0.44%) |
Jun 06, 2019 | 65.48 | 65.95 | 64.98 | 65.81 | 417,728 | +0.70(+1.08%) |
Jun 05, 2019 | 65.27 | 65.64 | 64.86 | 65.11 | 201,507 | -0.16(-0.25%) |
Jun 04, 2019 | 65.19 | 65.44 | 64.61 | 65.27 | 281,233 | +0.54(+0.83%) |
Jun 03, 2019 | 63.74 | 65.05 | 63.70 | 64.73 | 350,839 | +1.24(+1.95%) |
May 31, 2019 | 63.99 | 64.14 | 63.08 | 63.50 | 389,423 | -0.87(-1.35%) |
May 30, 2019 | 64.94 | 65.05 | 64.09 | 64.36 | 307,008 | -0.62(-0.95%) |
May 29, 2019 | 65.60 | 65.81 | 64.61 | 64.98 | 273,389 | -0.74(-1.13%) |
May 28, 2019 | 66.34 | 66.43 | 65.64 | 65.72 | 177,108 | -0.58(-0.87%) |
May 24, 2019 | 65.97 | 66.43 | 65.89 | 66.30 | 307,621 | +0.58(+0.88%) |
May 23, 2019 | 65.60 | 65.89 | 65.60 | 65.72 | 272,611 | -0.12(-0.19%) |
May 22, 2019 | 66.26 | 66.26 | 65.77 | 65.85 | 127,240 | -0.29(-0.44%) |
May 21, 2019 | 66.34 | 66.59 | 66.05 | 66.14 | 148,105 | -0.08(-0.12%) |
May 20, 2019 | 66.51 | 66.63 | 66.01 | 66.22 | 148,716 | -0.37(-0.56%) |
May 17, 2019 | 66.80 | 67.00 | 66.47 | 66.59 | 169,444 | -0.33(-0.49%) |
May 16, 2019 | 66.76 | 67.25 | 66.71 | 66.92 | 113,838 | +0.17(+0.25%) |
May 15, 2019 | 66.92 | 67.13 | 66.67 | 66.76 | 169,963 | +0.04(+0.06%) |
May 14, 2019 | 66.10 | 66.80 | 66.01 | 66.71 | 220,373 | +0.62(+0.94%) |
May 13, 2019 | 66.71 | 67.00 | 65.91 | 66.10 | 398,138 | -1.20(-1.78%) |
May 10, 2019 | 66.47 | 67.42 | 66.38 | 67.29 | 232,388 | +0.83(+1.24%) |
May 09, 2019 | 66.63 | 67.05 | 65.81 | 66.47 | 277,271 | -0.37(-0.56%) |
May 08, 2019 | 66.59 | 67.13 | 66.34 | 66.84 | 422,787 | +0.25(+0.37%) |
May 07, 2019 | 66.51 | 66.82 | 66.34 | 66.59 | 357,468 | -0.12(-0.19%) |
May 06, 2019 | 66.51 | 67.09 | 66.30 | 66.71 | 252,003 | -0.08(-0.12%) |
May 03, 2019 | 67.00 | 67.00 | 66.57 | 66.80 | 194,336 | +0.29(+0.43%) |
May 02, 2019 | 67.25 | 67.42 | 66.51 | 66.51 | 243,602 | -0.95(-1.41%) |