Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.02 | 65.56 | 63.50 | 64.05 | 1,604,752 | -1.16(-1.77%) |
Jul 30, 2019 | 64.64 | 65.47 | 64.09 | 65.20 | 1,976,177 | -0.28(-0.43%) |
Jul 29, 2019 | 65.66 | 66.31 | 65.02 | 65.48 | 1,138,547 | -0.52(-0.79%) |
Jul 26, 2019 | 67.15 | 67.93 | 63.99 | 66.00 | 2,335,593 | -2.53(-3.70%) |
Jul 25, 2019 | 69.04 | 69.48 | 67.89 | 68.53 | 1,308,133 | -0.94(-1.36%) |
Jul 24, 2019 | 68.70 | 69.67 | 68.27 | 69.48 | 997,826 | +0.44(+0.64%) |
Jul 23, 2019 | 67.49 | 69.41 | 67.49 | 69.04 | 1,149,841 | +2.13(+3.19%) |
Jul 22, 2019 | 66.94 | 67.48 | 66.63 | 66.90 | 716,466 | +0.03(+0.04%) |
Jul 19, 2019 | 66.35 | 67.33 | 66.32 | 66.88 | 701,548 | +0.79(+1.20%) |
Jul 18, 2019 | 65.74 | 66.66 | 65.74 | 66.09 | 670,938 | -0.18(-0.27%) |
Jul 17, 2019 | 66.60 | 66.74 | 65.68 | 66.26 | 923,410 | -0.50(-0.75%) |
Jul 16, 2019 | 66.09 | 67.85 | 65.86 | 66.77 | 1,347,699 | +0.69(+1.04%) |
Jul 15, 2019 | 65.86 | 66.09 | 64.71 | 66.08 | 774,702 | +0.18(+0.27%) |
Jul 12, 2019 | 64.39 | 66.34 | 64.35 | 65.90 | 1,054,970 | +1.90(+2.96%) |
Jul 11, 2019 | 63.03 | 64.07 | 62.98 | 64.00 | 807,621 | +0.84(+1.33%) |
Jul 10, 2019 | 63.81 | 64.06 | 62.99 | 63.16 | 757,285 | -0.28(-0.44%) |
Jul 09, 2019 | 63.87 | 64.16 | 62.65 | 63.44 | 1,112,276 | -0.69(-1.07%) |
Jul 08, 2019 | 65.76 | 66.13 | 63.85 | 64.13 | 1,596,098 | -2.04(-3.08%) |
Jul 05, 2019 | 65.47 | 66.20 | 65.26 | 66.17 | 516,720 | +0.11(+0.17%) |
Jul 03, 2019 | 65.99 | 66.25 | 65.45 | 66.06 | 496,366 | -0.03(-0.04%) |
Jul 02, 2019 | 67.45 | 67.45 | 65.72 | 66.09 | 1,162,835 | -1.56(-2.31%) |
Jul 01, 2019 | 66.86 | 67.79 | 66.56 | 67.65 | 1,658,395 | +1.50(+2.26%) |
Jun 28, 2019 | 65.69 | 66.38 | 65.43 | 66.15 | 1,775,107 | +0.67(+1.03%) |
Jun 27, 2019 | 65.01 | 65.80 | 65.01 | 65.48 | 900,785 | +0.56(+0.86%) |
Jun 26, 2019 | 65.13 | 65.52 | 64.52 | 64.92 | 1,236,401 | +0.01(+0.01%) |
Jun 25, 2019 | 64.54 | 65.27 | 63.97 | 64.91 | 1,472,429 | +0.42(+0.65%) |
Jun 24, 2019 | 64.84 | 65.29 | 64.42 | 64.50 | 933,569 | -0.28(-0.43%) |
Jun 21, 2019 | 64.33 | 65.21 | 63.53 | 64.78 | 2,371,124 | +0.45(+0.70%) |
Jun 20, 2019 | 63.94 | 64.43 | 63.62 | 64.33 | 1,409,371 | +1.56(+2.48%) |
Jun 19, 2019 | 63.00 | 63.30 | 62.35 | 62.77 | 1,471,373 | -0.02(-0.03%) |
Jun 18, 2019 | 61.77 | 63.54 | 61.68 | 62.79 | 1,171,334 | +1.53(+2.50%) |
Jun 17, 2019 | 61.20 | 62.22 | 60.72 | 61.26 | 941,522 | -0.02(-0.03%) |
Jun 14, 2019 | 61.88 | 62.16 | 61.20 | 61.27 | 1,199,444 | -1.27(-2.03%) |
Jun 13, 2019 | 61.73 | 62.58 | 61.61 | 62.54 | 1,077,900 | +1.31(+2.15%) |
Jun 12, 2019 | 61.32 | 61.52 | 60.84 | 61.23 | 695,588 | -0.08(-0.12%) |
Jun 11, 2019 | 61.70 | 62.61 | 61.14 | 61.30 | 1,076,706 | +0.47(+0.78%) |
Jun 10, 2019 | 60.29 | 61.44 | 60.29 | 60.83 | 1,571,929 | +0.71(+1.18%) |
Jun 07, 2019 | 60.63 | 60.70 | 59.74 | 60.12 | 1,401,276 | -0.31(-0.52%) |
Jun 06, 2019 | 60.28 | 60.84 | 59.54 | 60.43 | 1,573,147 | +0.06(+0.10%) |
Jun 05, 2019 | 60.23 | 60.44 | 58.70 | 60.38 | 1,840,600 | +0.29(+0.48%) |
Jun 04, 2019 | 57.87 | 60.09 | 57.63 | 60.09 | 2,455,355 | +3.13(+5.49%) |
Jun 03, 2019 | 54.90 | 57.03 | 54.79 | 56.96 | 2,192,059 | +2.24(+4.10%) |
May 31, 2019 | 55.92 | 56.04 | 54.65 | 54.72 | 1,430,225 | -2.12(-3.72%) |
May 30, 2019 | 57.14 | 57.94 | 56.65 | 56.84 | 962,123 | -0.19(-0.34%) |
May 29, 2019 | 56.65 | 57.14 | 56.04 | 57.03 | 1,330,334 | -0.19(-0.34%) |
May 28, 2019 | 58.34 | 58.64 | 57.10 | 57.22 | 1,281,773 | -0.75(-1.29%) |
May 24, 2019 | 58.31 | 58.55 | 57.50 | 57.97 | 855,524 | +0.30(+0.51%) |
May 23, 2019 | 58.64 | 58.75 | 57.42 | 57.68 | 1,219,732 | -1.80(-3.02%) |
May 22, 2019 | 60.09 | 60.27 | 59.40 | 59.47 | 923,813 | -0.98(-1.62%) |
May 21, 2019 | 59.44 | 60.60 | 59.44 | 60.45 | 1,298,011 | +1.41(+2.38%) |
May 20, 2019 | 59.56 | 60.13 | 58.97 | 59.04 | 1,024,402 | -0.99(-1.64%) |
May 17, 2019 | 60.22 | 60.71 | 59.80 | 60.03 | 1,117,841 | -0.79(-1.30%) |
May 16, 2019 | 61.48 | 61.60 | 60.70 | 60.82 | 1,520,877 | -0.19(-0.30%) |
May 15, 2019 | 60.88 | 61.88 | 60.56 | 61.01 | 1,746,986 | -0.51(-0.84%) |
May 14, 2019 | 61.25 | 62.09 | 61.25 | 61.52 | 1,788,838 | +0.40(+0.65%) |
May 13, 2019 | 62.51 | 62.61 | 60.44 | 61.13 | 1,359,146 | -2.75(-4.30%) |
May 10, 2019 | 63.78 | 64.18 | 62.57 | 63.87 | 1,221,059 | +0.05(+0.08%) |
May 09, 2019 | 63.49 | 63.94 | 62.66 | 63.82 | 918,883 | -0.56(-0.88%) |
May 08, 2019 | 64.10 | 64.79 | 63.73 | 64.39 | 1,194,056 | -0.06(-0.09%) |
May 07, 2019 | 64.22 | 64.50 | 63.61 | 64.45 | 1,411,460 | -0.65(-1.00%) |
May 06, 2019 | 65.31 | 65.59 | 64.39 | 65.10 | 1,404,976 | -1.96(-2.92%) |
May 03, 2019 | 65.88 | 67.10 | 65.81 | 67.05 | 1,450,868 | +1.62(+2.47%) |
May 02, 2019 | 65.91 | 66.93 | 64.72 | 65.43 | 1,646,106 | -0.78(-1.17%) |