Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.76 | 71.69 | 69.52 | 70.22 | 602,376 | +0.58(+0.83%) |
Jul 30, 2019 | 68.00 | 69.66 | 67.51 | 69.64 | 546,712 | +1.16(+1.69%) |
Jul 29, 2019 | 69.68 | 70.08 | 68.09 | 68.48 | 395,771 | -1.02(-1.47%) |
Jul 26, 2019 | 68.48 | 70.55 | 68.48 | 69.50 | 569,900 | +1.20(+1.76%) |
Jul 25, 2019 | 69.04 | 69.46 | 68.05 | 68.30 | 461,817 | -0.45(-0.65%) |
Jul 24, 2019 | 66.00 | 69.42 | 65.90 | 68.75 | 708,979 | +2.57(+3.88%) |
Jul 23, 2019 | 65.95 | 66.52 | 65.20 | 66.18 | 339,376 | +0.77(+1.18%) |
Jul 22, 2019 | 65.80 | 66.44 | 65.10 | 65.41 | 333,282 | -0.51(-0.77%) |
Jul 19, 2019 | 65.83 | 66.77 | 65.69 | 65.92 | 548,900 | +0.16(+0.24%) |
Jul 18, 2019 | 64.71 | 65.83 | 64.52 | 65.76 | 464,670 | +0.94(+1.45%) |
Jul 17, 2019 | 64.22 | 65.44 | 63.81 | 64.82 | 617,228 | +0.92(+1.44%) |
Jul 16, 2019 | 63.79 | 64.08 | 62.83 | 63.90 | 444,366 | +0.12(+0.19%) |
Jul 15, 2019 | 64.65 | 65.37 | 63.67 | 63.78 | 665,715 | -0.72(-1.12%) |
Jul 12, 2019 | 62.90 | 64.73 | 61.88 | 64.50 | 924,400 | +1.58(+2.51%) |
Jul 11, 2019 | 63.46 | 64.10 | 62.73 | 62.92 | 1,148,185 | -0.38(-0.60%) |
Jul 10, 2019 | 63.32 | 64.16 | 63.22 | 63.30 | 854,504 | +0.34(+0.54%) |
Jul 09, 2019 | 62.10 | 63.11 | 61.70 | 62.96 | 797,540 | +0.46(+0.74%) |
Jul 08, 2019 | 63.81 | 63.94 | 62.05 | 62.50 | 578,539 | -1.56(-2.44%) |
Jul 05, 2019 | 63.90 | 64.48 | 63.18 | 64.06 | 468,900 | -0.26(-0.40%) |
Jul 03, 2019 | 64.05 | 64.47 | 63.92 | 64.32 | 757,800 | +0.52(+0.82%) |
Jul 02, 2019 | 64.75 | 64.75 | 63.02 | 63.80 | 1,181,513 | -0.81(-1.25%) |
Jul 01, 2019 | 65.22 | 65.90 | 63.40 | 64.61 | 1,315,361 | +0.40(+0.62%) |
Jun 28, 2019 | 66.70 | 66.79 | 64.08 | 64.21 | 9,759,600 | -2.68(-4.01%) |
Jun 27, 2019 | 67.00 | 67.42 | 66.22 | 66.89 | 897,308 | +0.02(+0.03%) |
Jun 26, 2019 | 69.20 | 69.85 | 66.65 | 66.87 | 1,307,365 | -1.96(-2.85%) |
Jun 25, 2019 | 71.00 | 71.50 | 68.14 | 68.83 | 1,889,880 | -3.28(-4.55%) |
Jun 24, 2019 | 73.35 | 74.93 | 72.11 | 72.11 | 747,071 | -1.19(-1.62%) |
Jun 21, 2019 | 72.48 | 73.48 | 70.35 | 73.30 | 1,666,700 | +0.09(+0.12%) |
Jun 20, 2019 | 70.21 | 73.26 | 70.15 | 73.21 | 1,014,984 | +3.31(+4.74%) |
Jun 19, 2019 | 64.50 | 69.92 | 64.15 | 69.90 | 2,352,262 | +3.86(+5.84%) |
Jun 18, 2019 | 69.58 | 71.22 | 65.51 | 66.04 | 1,613,458 | -2.13(-3.12%) |
Jun 17, 2019 | 70.83 | 71.03 | 66.61 | 68.17 | 946,041 | -2.50(-3.54%) |
Jun 14, 2019 | 70.66 | 71.48 | 70.61 | 70.67 | 1,084,100 | -0.44(-0.62%) |
Jun 13, 2019 | 70.64 | 71.13 | 70.36 | 71.11 | 724,549 | +0.76(+1.08%) |
Jun 12, 2019 | 70.24 | 70.48 | 69.24 | 70.35 | 832,755 | -0.08(-0.11%) |
Jun 11, 2019 | 72.00 | 72.35 | 69.14 | 70.43 | 941,317 | -1.48(-2.06%) |
Jun 10, 2019 | 69.76 | 72.29 | 69.50 | 71.91 | 868,471 | +2.73(+3.95%) |
Jun 07, 2019 | 68.45 | 69.55 | 68.00 | 69.18 | 362,000 | +1.21(+1.78%) |
Jun 06, 2019 | 67.91 | 68.37 | 67.16 | 67.97 | 302,017 | -0.03(-0.04%) |
Jun 05, 2019 | 67.98 | 68.97 | 67.44 | 68.00 | 431,979 | +0.37(+0.55%) |
Jun 04, 2019 | 67.99 | 68.39 | 67.06 | 67.63 | 553,939 | +0.17(+0.25%) |
Jun 03, 2019 | 66.65 | 67.54 | 64.70 | 67.46 | 1,522,227 | +0.68(+1.02%) |
May 31, 2019 | 66.93 | 69.03 | 66.46 | 66.78 | 1,030,600 | -1.27(-1.87%) |
May 30, 2019 | 68.33 | 68.57 | 67.86 | 68.05 | 926,588 | +0.03(+0.04%) |
May 29, 2019 | 67.70 | 68.86 | 67.55 | 68.02 | 536,161 | -0.49(-0.72%) |
May 28, 2019 | 67.46 | 69.40 | 67.45 | 68.51 | 715,810 | +1.37(+2.04%) |
May 24, 2019 | 67.09 | 67.48 | 66.29 | 67.14 | 455,200 | +0.11(+0.16%) |
May 23, 2019 | 67.18 | 67.81 | 66.27 | 67.03 | 587,662 | -1.27(-1.86%) |
May 22, 2019 | 67.43 | 68.32 | 67.00 | 68.30 | 300,115 | +0.46(+0.68%) |
May 21, 2019 | 66.01 | 67.93 | 65.24 | 67.84 | 486,599 | +2.41(+3.68%) |
May 20, 2019 | 67.21 | 67.82 | 65.07 | 65.43 | 1,037,983 | -2.57(-3.78%) |
May 17, 2019 | 67.71 | 68.79 | 67.35 | 68.00 | 999,300 | -0.18(-0.26%) |
May 16, 2019 | 65.51 | 68.49 | 65.46 | 68.18 | 669,131 | +2.77(+4.23%) |
May 15, 2019 | 65.38 | 65.94 | 64.50 | 65.41 | 488,843 | -0.99(-1.49%) |
May 14, 2019 | 64.82 | 66.73 | 64.80 | 66.40 | 1,036,432 | +1.64(+2.53%) |
May 13, 2019 | 62.22 | 65.04 | 62.00 | 64.76 | 740,163 | +1.03(+1.62%) |
May 10, 2019 | 67.00 | 68.80 | 61.71 | 63.73 | 1,814,800 | -3.00(-4.50%) |
May 09, 2019 | 66.49 | 67.30 | 65.02 | 66.73 | 811,748 | -0.27(-0.40%) |
May 08, 2019 | 64.96 | 67.87 | 64.75 | 67.00 | 795,045 | +2.36(+3.65%) |
May 07, 2019 | 64.81 | 65.83 | 63.87 | 64.64 | 854,205 | -1.20(-1.82%) |
May 06, 2019 | 63.79 | 66.10 | 63.38 | 65.84 | 523,586 | +0.54(+0.83%) |
May 03, 2019 | 64.70 | 66.11 | 64.42 | 65.30 | 734,200 | +1.04(+1.62%) |
May 02, 2019 | 63.80 | 64.45 | 63.56 | 64.26 | 430,189 | +0.47(+0.74%) |