Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.22 | 65.50 | 64.31 | 64.59 | 31,966 | -0.51(-0.79%) |
Jul 30, 2019 | 65.05 | 65.42 | 64.75 | 65.11 | 13,516 | +0.05(+0.08%) |
Jul 29, 2019 | 64.86 | 65.45 | 64.80 | 65.05 | 30,525 | +0.46(+0.71%) |
Jul 26, 2019 | 64.45 | 64.69 | 64.19 | 64.59 | 34,324 | +0.21(+0.33%) |
Jul 25, 2019 | 64.42 | 64.55 | 63.99 | 64.38 | 33,749 | -0.03(-0.05%) |
Jul 24, 2019 | 64.77 | 65.24 | 64.10 | 64.42 | 55,101 | -0.22(-0.33%) |
Jul 23, 2019 | 64.03 | 64.69 | 63.85 | 64.63 | 24,090 | +0.67(+1.04%) |
Jul 22, 2019 | 64.23 | 64.33 | 63.92 | 63.97 | 38,982 | -0.17(-0.27%) |
Jul 19, 2019 | 65.70 | 65.70 | 64.11 | 64.14 | 72,092 | -1.39(-2.12%) |
Jul 18, 2019 | 65.50 | 65.72 | 65.05 | 65.53 | 17,738 | +0.06(+0.09%) |
Jul 17, 2019 | 65.76 | 65.79 | 65.08 | 65.47 | 44,114 | -0.09(-0.13%) |
Jul 16, 2019 | 65.66 | 65.88 | 65.28 | 65.56 | 34,829 | -0.11(-0.17%) |
Jul 15, 2019 | 65.76 | 66.20 | 65.65 | 65.67 | 38,667 | -0.06(-0.09%) |
Jul 12, 2019 | 65.96 | 65.96 | 65.50 | 65.73 | 19,285 | -0.15(-0.22%) |
Jul 11, 2019 | 66.62 | 66.70 | 65.58 | 65.88 | 28,431 | -0.67(-1.01%) |
Jul 10, 2019 | 66.49 | 66.72 | 66.10 | 66.55 | 33,147 | +0.36(+0.54%) |
Jul 09, 2019 | 65.79 | 66.20 | 65.63 | 66.20 | 28,218 | +0.42(+0.64%) |
Jul 08, 2019 | 65.21 | 65.83 | 65.21 | 65.78 | 18,744 | +0.69(+1.05%) |
Jul 05, 2019 | 65.18 | 65.30 | 64.13 | 65.09 | 16,875 | -0.38(-0.59%) |
Jul 03, 2019 | 64.75 | 65.55 | 64.75 | 65.47 | 20,893 | +0.82(+1.27%) |
Jul 02, 2019 | 63.67 | 64.67 | 63.67 | 64.65 | 38,825 | +1.33(+2.10%) |
Jul 01, 2019 | 63.85 | 63.85 | 62.48 | 63.32 | 49,122 | -0.20(-0.32%) |
Jun 28, 2019 | 63.08 | 63.79 | 63.08 | 63.52 | 23,188 | +0.45(+0.72%) |
Jun 27, 2019 | 62.81 | 63.19 | 62.81 | 63.07 | 20,951 | +0.63(+1.00%) |
Jun 26, 2019 | 63.55 | 63.57 | 62.12 | 62.44 | 37,438 | -1.28(-2.01%) |
Jun 25, 2019 | 64.57 | 64.79 | 63.71 | 63.72 | 31,483 | -0.74(-1.15%) |
Jun 24, 2019 | 64.87 | 64.87 | 64.37 | 64.46 | 33,496 | -0.15(-0.23%) |
Jun 21, 2019 | 65.19 | 65.64 | 64.17 | 64.61 | 46,492 | -0.76(-1.16%) |
Jun 20, 2019 | 65.38 | 65.80 | 65.29 | 65.37 | 34,867 | +0.43(+0.66%) |
Jun 19, 2019 | 64.39 | 65.13 | 64.06 | 64.94 | 28,001 | +0.36(+0.55%) |
Jun 18, 2019 | 65.28 | 65.35 | 64.15 | 64.58 | 65,839 | -0.32(-0.50%) |
Jun 17, 2019 | 64.32 | 64.93 | 64.32 | 64.91 | 54,473 | +0.67(+1.04%) |
Jun 14, 2019 | 64.03 | 64.47 | 64.03 | 64.23 | 26,235 | +0.16(+0.24%) |
Jun 13, 2019 | 63.97 | 64.08 | 63.74 | 64.08 | 23,876 | +0.21(+0.33%) |
Jun 12, 2019 | 63.85 | 64.25 | 63.73 | 63.87 | 51,264 | +0.08(+0.12%) |
Jun 11, 2019 | 63.79 | 63.96 | 63.23 | 63.79 | 142,426 | +0.01(+0.01%) |
Jun 10, 2019 | 64.13 | 64.13 | 63.44 | 63.79 | 88,958 | -0.31(-0.49%) |
Jun 07, 2019 | 64.72 | 64.72 | 64.04 | 64.10 | 26,697 | +0.20(+0.31%) |
Jun 06, 2019 | 63.99 | 63.99 | 63.35 | 63.90 | 35,189 | +0.15(+0.23%) |
Jun 05, 2019 | 62.58 | 63.76 | 62.46 | 63.75 | 19,703 | +1.48(+2.38%) |
Jun 04, 2019 | 62.91 | 62.91 | 61.70 | 62.27 | 32,796 | -0.62(-0.99%) |
Jun 03, 2019 | 63.08 | 63.13 | 62.38 | 62.89 | 107,482 | +0.08(+0.12%) |
May 31, 2019 | 61.99 | 63.08 | 61.97 | 62.82 | 39,873 | +0.67(+1.07%) |
May 30, 2019 | 62.34 | 62.34 | 61.88 | 62.15 | 25,492 | +0.27(+0.43%) |
May 29, 2019 | 62.38 | 62.38 | 61.62 | 61.88 | 26,625 | -0.71(-1.13%) |
May 28, 2019 | 63.78 | 63.78 | 62.56 | 62.59 | 41,269 | -0.71(-1.12%) |
May 24, 2019 | 63.15 | 63.42 | 63.15 | 63.30 | 22,999 | +0.32(+0.51%) |
May 23, 2019 | 62.47 | 62.98 | 62.47 | 62.98 | 18,716 | +0.42(+0.66%) |
May 22, 2019 | 62.50 | 62.62 | 62.27 | 62.57 | 12,322 | +0.22(+0.36%) |
May 21, 2019 | 62.17 | 62.49 | 62.12 | 62.34 | 15,564 | +0.50(+0.81%) |
May 20, 2019 | 62.77 | 62.77 | 61.75 | 61.84 | 18,760 | -0.70(-1.12%) |
May 17, 2019 | 62.19 | 62.54 | 61.93 | 62.54 | 23,924 | +0.17(+0.28%) |
May 16, 2019 | 62.03 | 62.55 | 61.86 | 62.37 | 33,040 | +0.35(+0.57%) |
May 15, 2019 | 61.72 | 62.21 | 61.69 | 62.01 | 17,683 | +0.38(+0.62%) |
May 14, 2019 | 62.13 | 62.13 | 61.46 | 61.63 | 18,391 | -0.02(-0.03%) |
May 13, 2019 | 61.06 | 61.73 | 61.04 | 61.65 | 22,759 | +0.45(+0.74%) |
May 10, 2019 | 60.24 | 61.35 | 60.24 | 61.20 | 13,637 | +0.79(+1.30%) |
May 09, 2019 | 60.08 | 60.57 | 59.77 | 60.41 | 16,852 | +0.34(+0.56%) |
May 08, 2019 | 60.45 | 60.69 | 60.05 | 60.07 | 19,172 | -0.09(-0.14%) |
May 07, 2019 | 61.21 | 61.21 | 59.83 | 60.16 | 103,934 | -0.96(-1.57%) |
May 06, 2019 | 61.09 | 61.43 | 61.00 | 61.12 | 15,459 | -0.32(-0.52%) |
May 03, 2019 | 61.22 | 61.50 | 60.93 | 61.44 | 24,964 | +0.57(+0.94%) |
May 02, 2019 | 60.68 | 61.17 | 60.51 | 60.87 | 20,743 | +0.27(+0.44%) |