Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.74 | 64.04 | 63.02 | 63.47 | 1,836,949 | -0.72(-1.12%) |
Jul 30, 2019 | 63.98 | 64.23 | 63.62 | 64.19 | 969,470 | +0.40(+0.63%) |
Jul 29, 2019 | 64.22 | 64.22 | 63.71 | 63.79 | 1,119,698 | +0.35(+0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.30 | 63.44 | 990,200 | +0.25(+0.40%) |
Jul 25, 2019 | 63.98 | 63.99 | 63.16 | 63.19 | 973,869 | -0.37(-0.58%) |
Jul 24, 2019 | 63.74 | 64.14 | 63.52 | 63.56 | 1,084,619 | -0.66(-1.03%) |
Jul 23, 2019 | 64.68 | 64.68 | 64.13 | 64.22 | 1,060,308 | -0.12(-0.19%) |
Jul 22, 2019 | 64.00 | 64.38 | 63.98 | 64.34 | 818,723 | +0.34(+0.53%) |
Jul 19, 2019 | 63.67 | 64.06 | 63.50 | 64.00 | 982,800 | +0.47(+0.74%) |
Jul 18, 2019 | 63.53 | 63.66 | 63.19 | 63.53 | 1,135,342 | -0.14(-0.22%) |
Jul 17, 2019 | 63.92 | 64.04 | 63.57 | 63.67 | 1,555,361 | -0.43(-0.67%) |
Jul 16, 2019 | 64.40 | 64.58 | 63.90 | 64.10 | 2,989,485 | -0.60(-0.93%) |
Jul 15, 2019 | 65.36 | 65.44 | 64.70 | 64.70 | 1,115,208 | -0.75(-1.15%) |
Jul 12, 2019 | 65.58 | 65.66 | 65.33 | 65.45 | 679,600 | -0.39(-0.59%) |
Jul 11, 2019 | 66.01 | 66.02 | 65.53 | 65.84 | 963,498 | +0.16(+0.24%) |
Jul 10, 2019 | 65.56 | 65.77 | 65.37 | 65.68 | 1,248,893 | +0.74(+1.14%) |
Jul 09, 2019 | 64.90 | 65.07 | 64.61 | 64.94 | 952,171 | +0.07(+0.11%) |
Jul 08, 2019 | 64.88 | 65.16 | 64.78 | 64.87 | 1,425,737 | -0.20(-0.31%) |
Jul 05, 2019 | 65.10 | 65.15 | 64.77 | 65.07 | 3,937,900 | -0.02(-0.03%) |
Jul 03, 2019 | 65.44 | 65.51 | 65.02 | 65.09 | 3,141,800 | -0.44(-0.67%) |
Jul 02, 2019 | 66.65 | 66.68 | 65.49 | 65.53 | 4,544,836 | -0.27(-0.41%) |
Jul 01, 2019 | 67.17 | 67.18 | 65.79 | 65.80 | 2,743,230 | +0.06(+0.09%) |
Jun 28, 2019 | 66.19 | 66.19 | 65.67 | 65.74 | 1,974,900 | -0.17(-0.26%) |
Jun 27, 2019 | 66.67 | 66.72 | 65.90 | 65.91 | 1,574,766 | -1.06(-1.58%) |
Jun 26, 2019 | 67.22 | 67.45 | 66.96 | 66.97 | 1,054,149 | +0.34(+0.51%) |
Jun 25, 2019 | 66.97 | 67.05 | 66.59 | 66.63 | 1,183,626 | -0.17(-0.25%) |
Jun 24, 2019 | 66.76 | 66.96 | 66.60 | 66.80 | 919,334 | +0.15(+0.23%) |
Jun 21, 2019 | 66.71 | 66.96 | 66.37 | 66.65 | 1,121,500 | +0.31(+0.47%) |
Jun 20, 2019 | 66.37 | 66.65 | 66.03 | 66.34 | 1,451,340 | +1.20(+1.84%) |
Jun 19, 2019 | 65.02 | 65.32 | 64.90 | 65.14 | 1,297,719 | +0.49(+0.76%) |
Jun 18, 2019 | 64.47 | 64.85 | 64.34 | 64.65 | 1,202,881 | +0.95(+1.49%) |
Jun 17, 2019 | 63.54 | 64.12 | 63.48 | 63.70 | 854,767 | -0.48(-0.75%) |
Jun 14, 2019 | 64.25 | 64.33 | 64.01 | 64.18 | 857,800 | -0.29(-0.45%) |
Jun 13, 2019 | 64.70 | 64.74 | 64.27 | 64.47 | 1,032,138 | +0.17(+0.26%) |
Jun 12, 2019 | 64.92 | 65.00 | 64.15 | 64.30 | 1,029,284 | -1.06(-1.62%) |
Jun 11, 2019 | 65.98 | 65.98 | 65.31 | 65.36 | 1,746,982 | +0.18(+0.28%) |
Jun 10, 2019 | 65.44 | 65.56 | 65.08 | 65.18 | 1,216,099 | -0.15(-0.23%) |
Jun 07, 2019 | 65.11 | 65.61 | 65.08 | 65.33 | 1,448,800 | +0.42(+0.65%) |
Jun 06, 2019 | 64.40 | 65.02 | 64.39 | 64.91 | 853,516 | +1.00(+1.56%) |
Jun 05, 2019 | 64.42 | 64.43 | 63.48 | 63.91 | 1,038,750 | +0.17(+0.27%) |
Jun 04, 2019 | 63.30 | 63.75 | 63.00 | 63.74 | 1,229,339 | +0.13(+0.20%) |
Jun 03, 2019 | 63.46 | 63.70 | 63.14 | 63.61 | 1,295,412 | +0.75(+1.19%) |
May 31, 2019 | 62.58 | 63.22 | 62.55 | 62.86 | 1,964,800 | -0.35(-0.55%) |
May 30, 2019 | 63.29 | 63.44 | 62.93 | 63.21 | 1,964,200 | -0.09(-0.14%) |
May 29, 2019 | 62.77 | 63.35 | 62.74 | 63.30 | 976,047 | -0.27(-0.42%) |
May 28, 2019 | 64.34 | 64.44 | 63.57 | 63.57 | 845,062 | -0.64(-1.00%) |
May 24, 2019 | 64.12 | 64.24 | 63.68 | 64.21 | 755,200 | +0.73(+1.15%) |
May 23, 2019 | 63.63 | 63.64 | 62.98 | 63.48 | 1,492,225 | -1.17(-1.81%) |
May 22, 2019 | 65.38 | 65.56 | 64.65 | 64.65 | 1,214,952 | -0.71(-1.09%) |
May 21, 2019 | 65.64 | 65.77 | 65.34 | 65.36 | 913,732 | +0.18(+0.28%) |
May 20, 2019 | 65.25 | 65.53 | 64.94 | 65.18 | 839,500 | +0.07(+0.11%) |
May 17, 2019 | 65.26 | 65.48 | 65.09 | 65.11 | 1,069,300 | -0.14(-0.21%) |
May 16, 2019 | 65.02 | 65.47 | 64.93 | 65.25 | 986,873 | -0.40(-0.61%) |
May 15, 2019 | 64.91 | 65.74 | 64.83 | 65.65 | 1,602,048 | +0.64(+0.98%) |
May 14, 2019 | 64.82 | 65.35 | 64.73 | 65.01 | 1,048,259 | +0.73(+1.14%) |
May 13, 2019 | 64.92 | 65.15 | 64.03 | 64.28 | 1,095,398 | -0.21(-0.33%) |
May 10, 2019 | 63.88 | 64.53 | 63.66 | 64.49 | 1,008,900 | +0.51(+0.80%) |
May 09, 2019 | 63.48 | 64.11 | 63.38 | 63.98 | 1,101,248 | +0.48(+0.76%) |
May 08, 2019 | 63.33 | 63.94 | 63.17 | 63.50 | 2,030,129 | +0.45(+0.71%) |
May 07, 2019 | 63.43 | 63.52 | 62.53 | 63.05 | 5,040,969 | -2.20(-3.37%) |
May 06, 2019 | 64.91 | 65.55 | 64.69 | 65.25 | 1,378,412 | -0.24(-0.37%) |
May 03, 2019 | 66.10 | 66.16 | 65.48 | 65.49 | 1,257,700 | +0.59(+0.91%) |
May 02, 2019 | 65.57 | 65.72 | 64.86 | 64.90 | 1,482,774 | +0.95(+1.49%) |