Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.79 | 67.15 | 63.87 | 64.98 | 8,740,045 | -2.09(-3.12%) |
Jul 30, 2019 | 66.86 | 67.28 | 66.20 | 67.07 | 5,085,721 | -0.36(-0.53%) |
Jul 29, 2019 | 67.07 | 67.64 | 66.72 | 67.43 | 5,740,103 | +0.61(+0.91%) |
Jul 26, 2019 | 66.72 | 67.21 | 66.24 | 66.83 | 4,308,013 | +0.27(+0.41%) |
Jul 25, 2019 | 66.27 | 67.07 | 65.87 | 66.55 | 4,780,564 | +0.47(+0.72%) |
Jul 24, 2019 | 67.17 | 67.33 | 65.87 | 66.08 | 5,553,696 | -1.34(-1.99%) |
Jul 23, 2019 | 67.99 | 68.08 | 66.97 | 67.42 | 6,122,282 | -0.16(-0.23%) |
Jul 22, 2019 | 69.15 | 69.21 | 67.53 | 67.58 | 6,904,477 | -1.38(-2.01%) |
Jul 19, 2019 | 68.68 | 69.93 | 68.29 | 68.96 | 9,729,217 | +0.79(+1.16%) |
Jul 18, 2019 | 65.83 | 69.52 | 65.68 | 68.17 | 17,237,218 | +5.18(+8.22%) |
Jul 17, 2019 | 63.34 | 63.69 | 62.84 | 62.99 | 3,769,364 | -0.41(-0.65%) |
Jul 16, 2019 | 63.17 | 63.48 | 62.92 | 63.41 | 3,951,701 | +0.09(+0.14%) |
Jul 15, 2019 | 63.73 | 63.88 | 63.02 | 63.32 | 6,851,696 | -0.33(-0.51%) |
Jul 12, 2019 | 63.38 | 63.82 | 63.29 | 63.65 | 5,477,171 | +0.49(+0.78%) |
Jul 11, 2019 | 62.51 | 63.56 | 62.27 | 63.16 | 5,636,748 | +0.76(+1.22%) |
Jul 10, 2019 | 61.68 | 62.47 | 61.61 | 62.40 | 5,528,763 | +0.65(+1.06%) |
Jul 09, 2019 | 61.90 | 62.34 | 61.35 | 61.74 | 4,605,380 | -0.13(-0.21%) |
Jul 08, 2019 | 62.37 | 62.85 | 61.80 | 61.88 | 4,121,500 | -0.40(-0.64%) |
Jul 05, 2019 | 62.45 | 62.50 | 60.98 | 62.27 | 4,406,826 | -0.40(-0.63%) |
Jul 03, 2019 | 62.16 | 62.69 | 61.74 | 62.67 | 4,967,410 | +0.68(+1.10%) |
Jul 02, 2019 | 60.90 | 62.04 | 60.59 | 61.98 | 5,166,007 | +1.38(+2.27%) |
Jul 01, 2019 | 61.25 | 61.36 | 60.49 | 60.61 | 5,448,006 | -0.43(-0.70%) |
Jun 28, 2019 | 60.79 | 61.07 | 60.35 | 61.04 | 10,854,115 | +0.47(+0.78%) |
Jun 27, 2019 | 60.23 | 60.83 | 60.06 | 60.56 | 5,084,081 | +0.42(+0.70%) |
Jun 26, 2019 | 61.32 | 61.32 | 60.00 | 60.14 | 8,065,145 | -1.12(-1.83%) |
Jun 25, 2019 | 60.62 | 61.44 | 60.17 | 61.26 | 7,164,551 | +0.77(+1.27%) |
Jun 24, 2019 | 61.09 | 61.68 | 60.39 | 60.49 | 8,893,290 | -1.08(-1.75%) |
Jun 21, 2019 | 60.04 | 61.57 | 59.36 | 61.57 | 22,114,160 | +1.59(+2.64%) |
Jun 20, 2019 | 59.17 | 60.17 | 58.74 | 59.99 | 9,527,184 | +1.30(+2.21%) |
Jun 19, 2019 | 59.40 | 59.42 | 58.25 | 58.69 | 7,197,348 | -0.35(-0.60%) |
Jun 18, 2019 | 59.92 | 60.00 | 58.37 | 59.04 | 6,772,838 | -0.67(-1.13%) |
Jun 17, 2019 | 58.96 | 60.20 | 58.90 | 59.71 | 6,421,924 | +0.60(+1.02%) |
Jun 14, 2019 | 59.57 | 60.01 | 58.99 | 59.11 | 7,211,103 | -0.30(-0.50%) |
Jun 13, 2019 | 59.17 | 59.55 | 59.01 | 59.41 | 4,643,877 | +0.29(+0.49%) |
Jun 12, 2019 | 59.52 | 60.04 | 58.96 | 59.12 | 4,110,101 | -0.71(-1.19%) |
Jun 11, 2019 | 59.09 | 60.14 | 58.96 | 59.83 | 6,017,107 | +0.90(+1.53%) |
Jun 10, 2019 | 59.84 | 60.02 | 58.68 | 58.93 | 6,030,427 | -0.93(-1.55%) |
Jun 07, 2019 | 59.58 | 60.31 | 59.39 | 59.85 | 5,994,908 | +0.74(+1.26%) |
Jun 06, 2019 | 59.38 | 60.24 | 59.04 | 59.11 | 6,178,251 | -0.04(-0.06%) |
Jun 05, 2019 | 60.45 | 60.49 | 58.69 | 59.15 | 6,793,382 | -0.96(-1.59%) |
Jun 04, 2019 | 60.60 | 60.86 | 59.85 | 60.10 | 5,029,511 | -0.08(-0.14%) |
Jun 03, 2019 | 59.35 | 60.21 | 58.86 | 60.19 | 6,739,541 | +1.13(+1.92%) |
May 31, 2019 | 60.73 | 61.15 | 58.95 | 59.06 | 8,386,158 | -1.89(-3.10%) |
May 30, 2019 | 62.26 | 62.45 | 60.76 | 60.95 | 4,999,119 | -1.18(-1.90%) |
May 29, 2019 | 61.82 | 62.57 | 61.79 | 62.13 | 5,486,822 | -0.31(-0.50%) |
May 28, 2019 | 64.33 | 64.33 | 61.96 | 62.44 | 11,101,361 | -2.37(-3.65%) |
May 24, 2019 | 66.02 | 66.02 | 64.19 | 64.81 | 4,237,876 | -1.23(-1.86%) |
May 23, 2019 | 65.46 | 66.06 | 65.36 | 66.03 | 3,676,179 | +0.57(+0.88%) |
May 22, 2019 | 65.36 | 65.82 | 64.87 | 65.46 | 3,769,265 | -0.21(-0.31%) |
May 21, 2019 | 66.19 | 66.38 | 65.56 | 65.66 | 4,133,994 | -0.36(-0.54%) |
May 20, 2019 | 66.28 | 67.05 | 65.63 | 66.02 | 4,089,604 | -0.44(-0.67%) |
May 17, 2019 | 65.65 | 66.77 | 64.99 | 66.47 | 5,075,447 | +1.00(+1.52%) |
May 16, 2019 | 65.35 | 65.92 | 65.04 | 65.47 | 3,824,058 | +0.13(+0.20%) |
May 15, 2019 | 64.12 | 65.52 | 63.94 | 65.34 | 4,210,268 | +0.96(+1.49%) |
May 14, 2019 | 63.77 | 65.28 | 63.60 | 64.38 | 4,050,591 | +0.30(+0.47%) |
May 13, 2019 | 64.20 | 64.22 | 63.65 | 64.09 | 3,253,685 | -0.64(-0.99%) |
May 10, 2019 | 63.89 | 64.94 | 63.24 | 64.73 | 4,333,871 | +0.47(+0.73%) |
May 09, 2019 | 63.84 | 64.49 | 63.30 | 64.26 | 4,575,334 | +0.09(+0.14%) |
May 08, 2019 | 64.48 | 64.74 | 63.83 | 64.17 | 4,210,602 | -0.47(-0.73%) |
May 07, 2019 | 64.78 | 64.96 | 63.57 | 64.65 | 6,274,853 | -0.53(-0.81%) |
May 06, 2019 | 65.25 | 65.76 | 64.67 | 65.17 | 4,320,279 | -0.44(-0.68%) |
May 03, 2019 | 65.47 | 65.81 | 65.02 | 65.62 | 3,577,014 | +0.60(+0.92%) |
May 02, 2019 | 65.40 | 66.41 | 64.86 | 65.02 | 3,725,896 | -0.66(-1.00%) |