Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.04 | 68.68 | 66.12 | 66.17 | 2,943,726 | -0.55(-0.82%) |
Jul 30, 2019 | 66.73 | 67.62 | 66.44 | 66.72 | 2,108,108 | -0.06(-0.09%) |
Jul 29, 2019 | 66.06 | 67.16 | 66.05 | 66.78 | 1,766,885 | +0.88(+1.34%) |
Jul 26, 2019 | 65.62 | 66.01 | 65.48 | 65.90 | 1,537,684 | +0.39(+0.59%) |
Jul 25, 2019 | 65.27 | 65.63 | 64.81 | 65.51 | 1,794,886 | +0.56(+0.87%) |
Jul 24, 2019 | 65.52 | 65.58 | 64.90 | 64.95 | 1,721,402 | -0.44(-0.68%) |
Jul 23, 2019 | 64.49 | 65.42 | 64.07 | 65.39 | 1,173,830 | +0.91(+1.40%) |
Jul 22, 2019 | 64.75 | 64.98 | 64.39 | 64.49 | 1,571,420 | -0.23(-0.35%) |
Jul 19, 2019 | 66.08 | 66.33 | 64.53 | 64.71 | 1,445,647 | -1.21(-1.83%) |
Jul 18, 2019 | 65.90 | 66.14 | 65.21 | 65.92 | 848,009 | -0.04(-0.06%) |
Jul 17, 2019 | 66.25 | 66.52 | 65.28 | 65.96 | 1,356,810 | -0.18(-0.27%) |
Jul 16, 2019 | 66.23 | 66.42 | 65.90 | 66.14 | 873,770 | -0.23(-0.35%) |
Jul 15, 2019 | 66.26 | 66.76 | 65.89 | 66.37 | 947,017 | +0.23(+0.36%) |
Jul 12, 2019 | 66.63 | 66.63 | 66.04 | 66.14 | 1,119,822 | -0.37(-0.55%) |
Jul 11, 2019 | 66.96 | 66.98 | 65.95 | 66.51 | 1,852,963 | -0.23(-0.35%) |
Jul 10, 2019 | 66.64 | 66.99 | 66.32 | 66.74 | 1,433,996 | +0.21(+0.32%) |
Jul 09, 2019 | 66.06 | 66.66 | 65.80 | 66.53 | 1,292,583 | +0.41(+0.62%) |
Jul 08, 2019 | 65.47 | 66.18 | 65.43 | 66.12 | 956,427 | +0.76(+1.17%) |
Jul 05, 2019 | 65.33 | 65.55 | 64.28 | 65.36 | 762,285 | -0.35(-0.54%) |
Jul 03, 2019 | 65.18 | 65.90 | 65.10 | 65.71 | 631,859 | +0.76(+1.18%) |
Jul 02, 2019 | 64.04 | 65.19 | 64.04 | 64.95 | 1,509,754 | +1.08(+1.69%) |
Jul 01, 2019 | 64.06 | 64.09 | 62.77 | 63.87 | 1,063,787 | +0.18(+0.29%) |
Jun 28, 2019 | 63.48 | 64.30 | 63.44 | 63.68 | 2,306,288 | +0.26(+0.41%) |
Jun 27, 2019 | 63.39 | 64.15 | 63.13 | 63.42 | 1,044,681 | +0.44(+0.70%) |
Jun 26, 2019 | 63.97 | 64.03 | 62.47 | 62.98 | 1,871,558 | -1.05(-1.64%) |
Jun 25, 2019 | 65.23 | 65.57 | 63.97 | 64.03 | 1,148,372 | -1.13(-1.74%) |
Jun 24, 2019 | 65.22 | 65.31 | 64.69 | 65.16 | 954,097 | +0.20(+0.31%) |
Jun 21, 2019 | 65.80 | 65.90 | 64.51 | 64.96 | 3,320,116 | -0.67(-1.01%) |
Jun 20, 2019 | 65.49 | 66.16 | 65.48 | 65.63 | 1,502,285 | +0.33(+0.51%) |
Jun 19, 2019 | 64.69 | 65.53 | 64.53 | 65.29 | 1,279,478 | +0.32(+0.49%) |
Jun 18, 2019 | 65.93 | 66.03 | 64.43 | 64.98 | 1,741,732 | -0.52(-0.79%) |
Jun 17, 2019 | 65.34 | 65.89 | 65.19 | 65.49 | 1,150,760 | +0.34(+0.52%) |
Jun 14, 2019 | 64.94 | 65.37 | 64.77 | 65.15 | 1,385,583 | +0.27(+0.42%) |
Jun 13, 2019 | 64.55 | 64.88 | 64.43 | 64.88 | 1,352,726 | +0.23(+0.36%) |
Jun 12, 2019 | 64.79 | 65.21 | 64.25 | 64.64 | 1,199,867 | -0.12(-0.19%) |
Jun 11, 2019 | 64.89 | 64.96 | 64.16 | 64.77 | 873,050 | -0.02(-0.04%) |
Jun 10, 2019 | 64.98 | 64.98 | 64.04 | 64.79 | 1,393,140 | -0.12(-0.19%) |
Jun 07, 2019 | 65.02 | 65.38 | 64.76 | 64.92 | 887,566 | +0.16(+0.24%) |
Jun 06, 2019 | 64.39 | 64.94 | 64.14 | 64.76 | 1,089,410 | +0.45(+0.70%) |
Jun 05, 2019 | 63.34 | 64.41 | 62.85 | 64.31 | 2,249,551 | +1.47(+2.34%) |
Jun 04, 2019 | 63.39 | 63.44 | 62.21 | 62.84 | 1,961,923 | -0.63(-1.00%) |
Jun 03, 2019 | 63.89 | 64.24 | 62.98 | 63.47 | 1,831,378 | -0.27(-0.43%) |
May 31, 2019 | 63.44 | 64.34 | 62.89 | 63.74 | 2,013,811 | +0.62(+0.99%) |
May 30, 2019 | 63.10 | 63.47 | 62.93 | 63.12 | 1,400,411 | +0.12(+0.20%) |
May 29, 2019 | 63.62 | 63.77 | 62.68 | 63.00 | 2,154,033 | -0.45(-0.71%) |
May 28, 2019 | 64.58 | 64.79 | 63.44 | 63.44 | 1,991,136 | -0.82(-1.27%) |
May 24, 2019 | 64.42 | 64.64 | 64.19 | 64.26 | 927,446 | +0.07(+0.10%) |
May 23, 2019 | 63.69 | 64.20 | 63.55 | 64.19 | 1,061,667 | +0.39(+0.61%) |
May 22, 2019 | 63.55 | 63.94 | 63.29 | 63.80 | 674,771 | +0.23(+0.37%) |
May 21, 2019 | 63.27 | 63.94 | 63.27 | 63.57 | 932,074 | +0.51(+0.81%) |
May 20, 2019 | 63.75 | 63.98 | 62.70 | 63.06 | 960,138 | -0.72(-1.14%) |
May 17, 2019 | 63.69 | 64.09 | 63.40 | 63.79 | 1,410,088 | -0.16(-0.25%) |
May 16, 2019 | 63.00 | 64.15 | 63.00 | 63.94 | 1,135,354 | +0.52(+0.81%) |
May 15, 2019 | 63.20 | 63.76 | 63.11 | 63.43 | 666,677 | +0.32(+0.50%) |
May 14, 2019 | 63.19 | 63.53 | 62.99 | 63.11 | 970,449 | -0.02(-0.04%) |
May 13, 2019 | 62.98 | 63.27 | 62.44 | 63.14 | 1,176,821 | +0.01(+0.01%) |
May 10, 2019 | 62.20 | 63.37 | 62.20 | 63.13 | 984,743 | +0.84(+1.35%) |
May 09, 2019 | 61.93 | 62.33 | 61.48 | 62.29 | 925,829 | +0.32(+0.51%) |
May 08, 2019 | 62.33 | 62.87 | 61.92 | 61.97 | 964,253 | -0.27(-0.44%) |
May 07, 2019 | 63.28 | 63.44 | 61.85 | 62.25 | 1,010,615 | -1.20(-1.89%) |
May 06, 2019 | 63.63 | 63.81 | 63.19 | 63.44 | 1,115,622 | -0.32(-0.50%) |
May 03, 2019 | 63.73 | 63.91 | 63.15 | 63.76 | 2,236,874 | +0.16(+0.25%) |
May 02, 2019 | 63.70 | 64.48 | 63.17 | 63.60 | 1,089,633 | -0.10(-0.16%) |