Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.90 | 68.35 | 66.67 | 67.15 | 3,975,710 | -0.72(-1.05%) |
Jul 30, 2019 | 66.99 | 67.89 | 65.88 | 67.86 | 2,968,616 | -0.21(-0.31%) |
Jul 29, 2019 | 67.23 | 68.20 | 67.12 | 68.08 | 2,842,745 | +0.84(+1.25%) |
Jul 26, 2019 | 67.84 | 67.90 | 67.09 | 67.23 | 2,473,252 | -0.34(-0.50%) |
Jul 25, 2019 | 67.48 | 67.73 | 67.28 | 67.57 | 1,968,887 | +0.26(+0.39%) |
Jul 24, 2019 | 66.99 | 67.31 | 66.38 | 67.31 | 3,297,939 | -0.30(-0.44%) |
Jul 23, 2019 | 67.14 | 67.88 | 66.90 | 67.61 | 3,415,600 | +0.77(+1.16%) |
Jul 22, 2019 | 66.66 | 67.20 | 66.23 | 66.84 | 3,207,951 | +0.38(+0.57%) |
Jul 19, 2019 | 68.28 | 68.28 | 66.36 | 66.46 | 2,785,225 | -1.38(-2.04%) |
Jul 18, 2019 | 67.73 | 68.31 | 67.39 | 67.84 | 2,804,452 | +0.52(+0.78%) |
Jul 17, 2019 | 68.02 | 68.26 | 67.32 | 67.32 | 2,483,269 | -0.35(-0.51%) |
Jul 16, 2019 | 67.72 | 68.07 | 67.07 | 67.67 | 3,170,611 | -0.58(-0.85%) |
Jul 15, 2019 | 68.70 | 68.70 | 67.22 | 68.25 | 4,088,593 | -1.06(-1.54%) |
Jul 12, 2019 | 68.96 | 69.91 | 68.52 | 69.31 | 2,628,102 | -0.09(-0.13%) |
Jul 11, 2019 | 71.36 | 71.37 | 69.15 | 69.40 | 6,783,618 | -1.58(-2.22%) |
Jul 10, 2019 | 71.18 | 71.53 | 70.75 | 70.98 | 1,845,403 | -0.08(-0.11%) |
Jul 09, 2019 | 71.09 | 71.67 | 70.72 | 71.05 | 2,162,705 | -0.38(-0.53%) |
Jul 08, 2019 | 73.07 | 73.51 | 71.10 | 71.43 | 2,292,110 | -1.85(-2.52%) |
Jul 05, 2019 | 73.85 | 73.98 | 72.84 | 73.28 | 1,543,431 | -1.02(-1.37%) |
Jul 03, 2019 | 73.39 | 74.42 | 73.23 | 74.30 | 1,191,969 | +1.15(+1.57%) |
Jul 02, 2019 | 73.38 | 73.70 | 72.80 | 73.14 | 1,940,251 | -0.16(-0.22%) |
Jul 01, 2019 | 73.13 | 73.42 | 72.48 | 73.31 | 2,849,077 | +1.23(+1.71%) |
Jun 28, 2019 | 70.72 | 72.11 | 70.56 | 72.08 | 3,273,400 | +1.43(+2.02%) |
Jun 27, 2019 | 70.03 | 70.73 | 69.69 | 70.65 | 1,533,514 | +1.01(+1.46%) |
Jun 26, 2019 | 70.12 | 70.64 | 69.54 | 69.63 | 1,640,781 | -0.36(-0.51%) |
Jun 25, 2019 | 70.65 | 71.07 | 69.89 | 69.99 | 1,388,587 | -0.61(-0.86%) |
Jun 24, 2019 | 70.78 | 71.12 | 69.75 | 70.60 | 1,296,613 | -0.19(-0.27%) |
Jun 21, 2019 | 70.60 | 70.99 | 70.03 | 70.79 | 3,207,511 | +0.02(+0.03%) |
Jun 20, 2019 | 70.68 | 70.87 | 69.85 | 70.77 | 2,152,582 | +0.65(+0.92%) |
Jun 19, 2019 | 69.39 | 70.20 | 69.39 | 70.13 | 1,985,635 | +0.71(+1.03%) |
Jun 18, 2019 | 68.34 | 69.71 | 68.12 | 69.41 | 2,434,976 | +1.56(+2.30%) |
Jun 17, 2019 | 67.81 | 68.15 | 67.46 | 67.85 | 1,190,524 | +0.31(+0.46%) |
Jun 14, 2019 | 67.87 | 68.00 | 67.32 | 67.54 | 1,660,372 | -0.32(-0.47%) |
Jun 13, 2019 | 68.11 | 68.25 | 67.46 | 67.86 | 1,954,829 | +0.01(+0.01%) |
Jun 12, 2019 | 67.65 | 67.85 | 66.54 | 67.85 | 1,602,454 | +0.19(+0.29%) |
Jun 11, 2019 | 69.74 | 70.08 | 67.39 | 67.66 | 1,811,155 | -0.19(-0.28%) |
Jun 10, 2019 | 67.26 | 68.10 | 66.95 | 67.85 | 1,530,266 | +0.74(+1.11%) |
Jun 07, 2019 | 67.28 | 67.78 | 66.92 | 67.11 | 1,603,186 | +0.35(+0.52%) |
Jun 06, 2019 | 66.14 | 67.25 | 66.14 | 66.76 | 2,557,819 | +0.78(+1.19%) |
Jun 05, 2019 | 66.23 | 66.61 | 65.53 | 65.98 | 2,371,574 | +0.39(+0.59%) |
Jun 04, 2019 | 65.31 | 65.64 | 64.10 | 65.59 | 4,561,216 | +0.93(+1.43%) |
Jun 03, 2019 | 64.71 | 65.73 | 64.50 | 64.66 | 2,652,787 | -0.06(-0.09%) |
May 31, 2019 | 63.94 | 65.21 | 63.78 | 64.72 | 2,931,111 | +0.15(+0.24%) |
May 30, 2019 | 65.24 | 65.54 | 64.41 | 64.57 | 3,053,965 | -0.40(-0.61%) |
May 29, 2019 | 64.28 | 65.63 | 64.28 | 64.96 | 3,856,044 | +0.21(+0.33%) |
May 28, 2019 | 66.05 | 66.47 | 64.63 | 64.75 | 3,092,106 | -1.24(-1.87%) |
May 24, 2019 | 65.77 | 67.46 | 65.72 | 65.99 | 3,991,441 | +0.64(+0.97%) |
May 23, 2019 | 64.85 | 65.49 | 63.74 | 65.35 | 5,551,357 | -0.26(-0.40%) |
May 22, 2019 | 65.80 | 66.26 | 65.17 | 65.61 | 5,164,809 | -0.34(-0.51%) |
May 21, 2019 | 66.96 | 67.99 | 65.88 | 65.95 | 4,069,568 | -0.59(-0.88%) |
May 20, 2019 | 66.28 | 67.54 | 66.26 | 66.54 | 4,174,691 | -0.17(-0.26%) |
May 17, 2019 | 66.06 | 67.44 | 65.82 | 66.71 | 4,077,324 | -0.18(-0.27%) |
May 16, 2019 | 65.25 | 67.01 | 65.25 | 66.89 | 4,732,033 | +1.60(+2.45%) |
May 15, 2019 | 65.02 | 67.47 | 63.94 | 65.29 | 15,044,705 | -8.08(-11.01%) |
May 14, 2019 | 71.84 | 74.01 | 71.72 | 73.37 | 2,634,076 | +2.09(+2.94%) |
May 13, 2019 | 73.12 | 73.27 | 70.69 | 71.28 | 3,674,929 | -3.15(-4.23%) |
May 10, 2019 | 73.98 | 74.46 | 71.52 | 74.42 | 2,952,245 | +0.10(+0.13%) |
May 09, 2019 | 73.04 | 74.38 | 72.25 | 74.33 | 1,779,345 | +0.38(+0.51%) |
May 08, 2019 | 74.11 | 74.61 | 73.49 | 73.95 | 2,324,314 | -0.06(-0.08%) |
May 07, 2019 | 75.86 | 76.03 | 73.39 | 74.01 | 1,794,492 | -2.59(-3.38%) |
May 06, 2019 | 74.92 | 76.65 | 74.53 | 76.59 | 1,682,774 | +0.06(+0.08%) |
May 03, 2019 | 75.85 | 76.80 | 75.85 | 76.54 | 1,349,991 | +1.05(+1.39%) |
May 02, 2019 | 74.72 | 75.62 | 74.47 | 75.48 | 980,832 | +0.70(+0.94%) |