Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.91 | 72.09 | 70.66 | 70.76 | 346,354 | -0.12(-0.17%) |
Jul 30, 2019 | 70.71 | 71.18 | 70.34 | 70.88 | 226,925 | -0.11(-0.16%) |
Jul 29, 2019 | 70.75 | 71.04 | 70.36 | 71.00 | 203,656 | +0.53(+0.75%) |
Jul 26, 2019 | 69.73 | 70.50 | 69.51 | 70.47 | 202,139 | +0.87(+1.25%) |
Jul 25, 2019 | 69.71 | 70.20 | 69.33 | 69.60 | 241,144 | -0.25(-0.36%) |
Jul 24, 2019 | 69.69 | 69.97 | 68.92 | 69.85 | 305,485 | +0.22(+0.32%) |
Jul 23, 2019 | 69.77 | 69.90 | 69.23 | 69.63 | 192,300 | +0.00(+0.00%) |
Jul 22, 2019 | 70.25 | 70.25 | 69.29 | 69.63 | 166,746 | -0.29(-0.42%) |
Jul 19, 2019 | 70.87 | 71.22 | 69.90 | 69.92 | 164,292 | -1.19(-1.67%) |
Jul 18, 2019 | 70.45 | 71.26 | 70.12 | 71.11 | 189,673 | +0.69(+0.98%) |
Jul 17, 2019 | 70.68 | 71.05 | 70.38 | 70.42 | 191,527 | -0.16(-0.23%) |
Jul 16, 2019 | 70.47 | 70.95 | 69.99 | 70.58 | 322,052 | -0.12(-0.17%) |
Jul 15, 2019 | 70.80 | 71.03 | 70.26 | 70.70 | 187,647 | +0.02(+0.02%) |
Jul 12, 2019 | 70.64 | 71.12 | 70.16 | 70.69 | 260,508 | -0.11(-0.15%) |
Jul 11, 2019 | 70.26 | 70.81 | 69.98 | 70.79 | 357,771 | +0.46(+0.65%) |
Jul 10, 2019 | 70.32 | 70.89 | 70.21 | 70.34 | 236,839 | +0.17(+0.24%) |
Jul 09, 2019 | 70.21 | 70.69 | 69.86 | 70.17 | 293,139 | -0.07(-0.10%) |
Jul 08, 2019 | 70.12 | 70.75 | 69.64 | 70.24 | 268,138 | +0.20(+0.28%) |
Jul 05, 2019 | 69.61 | 70.05 | 68.72 | 70.04 | 210,741 | +0.04(+0.06%) |
Jul 03, 2019 | 68.94 | 70.14 | 68.94 | 70.00 | 227,084 | +1.16(+1.68%) |
Jul 02, 2019 | 67.72 | 68.86 | 67.67 | 68.85 | 208,507 | +1.31(+1.94%) |
Jul 01, 2019 | 67.94 | 68.06 | 67.04 | 67.54 | 368,912 | -0.18(-0.26%) |
Jun 28, 2019 | 66.89 | 67.85 | 66.76 | 67.72 | 955,648 | +0.89(+1.33%) |
Jun 27, 2019 | 67.01 | 67.28 | 66.32 | 66.83 | 805,624 | -0.02(-0.04%) |
Jun 26, 2019 | 68.50 | 68.50 | 66.84 | 66.85 | 273,118 | -1.73(-2.52%) |
Jun 25, 2019 | 68.74 | 68.97 | 68.40 | 68.58 | 324,406 | -0.06(-0.08%) |
Jun 24, 2019 | 69.26 | 69.30 | 68.59 | 68.64 | 217,992 | -0.46(-0.67%) |
Jun 21, 2019 | 69.28 | 69.33 | 68.67 | 69.10 | 411,652 | -0.72(-1.04%) |
Jun 20, 2019 | 69.82 | 70.06 | 69.27 | 69.82 | 266,789 | +0.41(+0.59%) |
Jun 19, 2019 | 68.61 | 69.63 | 68.49 | 69.42 | 156,450 | +0.74(+1.08%) |
Jun 18, 2019 | 69.16 | 69.22 | 68.11 | 68.68 | 122,230 | -0.20(-0.28%) |
Jun 17, 2019 | 69.22 | 69.25 | 68.45 | 68.87 | 190,104 | -0.24(-0.35%) |
Jun 14, 2019 | 68.88 | 69.28 | 68.18 | 69.12 | 175,351 | +0.16(+0.24%) |
Jun 13, 2019 | 69.09 | 69.17 | 68.41 | 68.95 | 155,651 | +0.04(+0.06%) |
Jun 12, 2019 | 68.72 | 69.11 | 68.68 | 68.91 | 203,247 | +0.43(+0.63%) |
Jun 11, 2019 | 69.00 | 69.00 | 68.27 | 68.48 | 239,236 | -0.45(-0.65%) |
Jun 10, 2019 | 69.06 | 69.17 | 68.40 | 68.93 | 183,127 | -0.24(-0.34%) |
Jun 07, 2019 | 69.82 | 70.41 | 69.16 | 69.16 | 172,648 | -0.22(-0.32%) |
Jun 06, 2019 | 69.34 | 69.53 | 68.63 | 69.38 | 294,273 | +0.30(+0.44%) |
Jun 05, 2019 | 67.45 | 69.20 | 67.45 | 69.08 | 245,084 | +1.73(+2.57%) |
Jun 04, 2019 | 67.35 | 67.81 | 65.67 | 67.35 | 229,050 | +0.10(+0.15%) |
Jun 03, 2019 | 67.07 | 67.44 | 66.15 | 67.25 | 265,119 | +0.61(+0.92%) |
May 31, 2019 | 65.68 | 66.76 | 65.53 | 66.64 | 244,656 | +0.90(+1.36%) |
May 30, 2019 | 66.15 | 66.59 | 65.35 | 65.75 | 272,125 | -0.24(-0.37%) |
May 29, 2019 | 66.41 | 66.62 | 65.84 | 65.99 | 417,876 | -0.44(-0.66%) |
May 28, 2019 | 67.25 | 67.35 | 66.36 | 66.43 | 235,204 | -0.70(-1.04%) |
May 24, 2019 | 67.36 | 67.83 | 67.10 | 67.13 | 171,542 | -0.16(-0.24%) |
May 23, 2019 | 67.03 | 67.30 | 66.78 | 67.29 | 228,029 | +0.17(+0.25%) |
May 22, 2019 | 66.73 | 67.22 | 66.50 | 67.12 | 228,542 | +0.44(+0.66%) |
May 21, 2019 | 66.61 | 67.17 | 66.41 | 66.68 | 171,021 | +0.08(+0.12%) |
May 20, 2019 | 66.73 | 67.33 | 66.44 | 66.60 | 158,036 | -0.22(-0.33%) |
May 17, 2019 | 66.32 | 67.19 | 66.32 | 66.82 | 228,559 | +0.30(+0.45%) |
May 16, 2019 | 65.90 | 67.09 | 65.89 | 66.52 | 156,187 | +0.34(+0.52%) |
May 15, 2019 | 66.15 | 66.58 | 65.97 | 66.18 | 191,196 | -0.02(-0.04%) |
May 14, 2019 | 66.93 | 66.93 | 66.09 | 66.20 | 185,252 | -0.86(-1.28%) |
May 13, 2019 | 65.84 | 67.12 | 65.84 | 67.06 | 249,054 | +0.67(+1.01%) |
May 10, 2019 | 65.57 | 66.40 | 65.12 | 66.39 | 176,602 | +0.82(+1.26%) |
May 09, 2019 | 65.39 | 65.81 | 64.91 | 65.56 | 169,359 | +0.26(+0.40%) |
May 08, 2019 | 66.49 | 66.49 | 65.22 | 65.31 | 209,389 | -1.12(-1.68%) |
May 07, 2019 | 67.00 | 67.22 | 66.16 | 66.42 | 232,755 | -0.64(-0.95%) |
May 06, 2019 | 66.28 | 67.23 | 66.19 | 67.06 | 397,316 | +0.76(+1.15%) |
May 03, 2019 | 65.05 | 66.33 | 64.79 | 66.30 | 326,843 | +1.41(+2.18%) |
May 02, 2019 | 64.84 | 65.70 | 63.82 | 64.88 | 276,763 | -0.08(-0.12%) |