Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.58 | 66.89 | 63.69 | 64.04 | 5,811,726 | -2.68(-4.01%) |
Jul 30, 2019 | 67.40 | 68.21 | 66.43 | 66.72 | 5,624,488 | -0.74(-1.10%) |
Jul 29, 2019 | 65.92 | 67.55 | 65.81 | 67.46 | 5,193,478 | +1.68(+2.55%) |
Jul 26, 2019 | 64.20 | 65.86 | 64.08 | 65.78 | 4,521,562 | +1.57(+2.45%) |
Jul 25, 2019 | 63.49 | 64.47 | 63.49 | 64.21 | 4,910,694 | +0.58(+0.91%) |
Jul 24, 2019 | 64.13 | 64.56 | 63.57 | 63.63 | 3,637,407 | -0.89(-1.38%) |
Jul 23, 2019 | 65.06 | 65.30 | 64.36 | 64.52 | 4,466,488 | -0.06(-0.10%) |
Jul 22, 2019 | 65.02 | 65.14 | 64.36 | 64.58 | 3,299,179 | -0.31(-0.48%) |
Jul 19, 2019 | 65.85 | 65.95 | 64.89 | 64.89 | 2,708,052 | -1.05(-1.60%) |
Jul 18, 2019 | 65.82 | 66.01 | 65.53 | 65.95 | 2,702,928 | +0.12(+0.18%) |
Jul 17, 2019 | 66.01 | 66.18 | 65.73 | 65.83 | 3,108,940 | -0.29(-0.43%) |
Jul 16, 2019 | 65.86 | 66.24 | 65.64 | 66.12 | 3,927,333 | +0.44(+0.68%) |
Jul 15, 2019 | 66.05 | 66.27 | 65.56 | 65.67 | 2,803,051 | -0.34(-0.51%) |
Jul 12, 2019 | 65.66 | 66.05 | 65.28 | 66.01 | 3,309,926 | +0.43(+0.66%) |
Jul 11, 2019 | 65.48 | 65.59 | 64.94 | 65.58 | 3,243,163 | +0.35(+0.54%) |
Jul 10, 2019 | 65.16 | 65.74 | 65.14 | 65.22 | 2,695,974 | +0.34(+0.52%) |
Jul 09, 2019 | 64.51 | 65.04 | 64.51 | 64.88 | 4,378,297 | -0.24(-0.37%) |
Jul 08, 2019 | 64.90 | 65.27 | 64.79 | 65.12 | 3,368,323 | +0.21(+0.33%) |
Jul 05, 2019 | 65.22 | 65.37 | 64.20 | 64.91 | 4,250,002 | -0.76(-1.16%) |
Jul 03, 2019 | 64.87 | 65.72 | 64.79 | 65.67 | 2,582,024 | +1.12(+1.73%) |
Jul 02, 2019 | 64.01 | 64.78 | 63.95 | 64.56 | 2,589,416 | +0.59(+0.92%) |
Jul 01, 2019 | 63.86 | 64.13 | 63.53 | 63.97 | 3,564,449 | +0.36(+0.57%) |
Jun 28, 2019 | 64.36 | 64.57 | 63.36 | 63.61 | 6,133,872 | -0.42(-0.65%) |
Jun 27, 2019 | 64.20 | 64.30 | 63.82 | 64.02 | 2,784,049 | -0.19(-0.29%) |
Jun 26, 2019 | 65.43 | 65.43 | 64.14 | 64.21 | 3,190,005 | -1.38(-2.11%) |
Jun 25, 2019 | 65.56 | 65.90 | 65.06 | 65.59 | 3,580,974 | -0.05(-0.08%) |
Jun 24, 2019 | 65.27 | 65.83 | 65.00 | 65.65 | 3,952,842 | +0.91(+1.40%) |
Jun 21, 2019 | 65.39 | 65.67 | 64.68 | 64.74 | 6,996,537 | -0.58(-0.88%) |
Jun 20, 2019 | 65.50 | 65.78 | 65.06 | 65.32 | 3,103,760 | +0.06(+0.10%) |
Jun 19, 2019 | 64.52 | 65.34 | 64.24 | 65.26 | 3,489,102 | +0.57(+0.88%) |
Jun 18, 2019 | 65.66 | 65.73 | 64.50 | 64.69 | 3,016,547 | -0.46(-0.71%) |
Jun 17, 2019 | 65.10 | 65.30 | 64.60 | 65.15 | 3,044,813 | +0.05(+0.08%) |
Jun 14, 2019 | 64.67 | 65.21 | 64.57 | 65.10 | 2,920,397 | +0.53(+0.82%) |
Jun 13, 2019 | 64.86 | 64.96 | 63.89 | 64.56 | 3,317,898 | -0.27(-0.41%) |
Jun 12, 2019 | 65.35 | 65.75 | 64.65 | 64.83 | 3,639,490 | -0.25(-0.38%) |
Jun 11, 2019 | 64.95 | 65.10 | 64.59 | 65.08 | 3,588,486 | +0.27(+0.41%) |
Jun 10, 2019 | 65.55 | 65.75 | 64.67 | 64.81 | 3,595,544 | -0.85(-1.30%) |
Jun 07, 2019 | 64.96 | 65.80 | 64.90 | 65.66 | 3,891,685 | +0.78(+1.20%) |
Jun 06, 2019 | 64.00 | 65.01 | 63.95 | 64.88 | 4,356,670 | +1.06(+1.65%) |
Jun 05, 2019 | 63.12 | 63.85 | 62.69 | 63.83 | 3,014,557 | +0.98(+1.55%) |
Jun 04, 2019 | 63.02 | 63.25 | 62.60 | 62.85 | 4,234,039 | +0.12(+0.18%) |
Jun 03, 2019 | 61.86 | 62.83 | 61.76 | 62.74 | 4,115,265 | +0.95(+1.54%) |
May 31, 2019 | 62.58 | 62.71 | 61.63 | 61.79 | 3,415,619 | -1.09(-1.74%) |
May 30, 2019 | 62.30 | 62.90 | 62.30 | 62.88 | 2,046,218 | +0.78(+1.26%) |
May 29, 2019 | 62.05 | 62.32 | 61.81 | 62.10 | 3,978,818 | -0.12(-0.20%) |
May 28, 2019 | 63.27 | 63.55 | 62.19 | 62.22 | 3,749,592 | -0.97(-1.53%) |
May 24, 2019 | 63.81 | 63.90 | 63.14 | 63.19 | 2,555,207 | -0.49(-0.77%) |
May 23, 2019 | 63.34 | 63.70 | 63.11 | 63.68 | 3,143,171 | +0.20(+0.31%) |
May 22, 2019 | 63.25 | 63.59 | 63.03 | 63.48 | 4,352,210 | +0.00(+0.00%) |
May 21, 2019 | 63.64 | 63.82 | 63.45 | 63.48 | 2,859,983 | -0.15(-0.24%) |
May 20, 2019 | 63.97 | 64.41 | 63.53 | 63.63 | 3,549,205 | -0.24(-0.38%) |
May 17, 2019 | 63.86 | 64.21 | 63.65 | 63.87 | 3,114,542 | -0.47(-0.73%) |
May 16, 2019 | 63.68 | 64.87 | 63.53 | 64.34 | 4,035,356 | +1.03(+1.63%) |
May 15, 2019 | 63.17 | 63.39 | 63.00 | 63.31 | 5,019,112 | +0.17(+0.27%) |
May 14, 2019 | 63.45 | 63.87 | 63.13 | 63.14 | 3,184,612 | -0.36(-0.57%) |
May 13, 2019 | 62.90 | 63.58 | 62.66 | 63.51 | 2,931,048 | +0.05(+0.08%) |
May 10, 2019 | 62.62 | 63.53 | 62.37 | 63.45 | 2,638,025 | +0.58(+0.92%) |
May 09, 2019 | 62.78 | 63.08 | 62.40 | 62.88 | 2,721,450 | -0.12(-0.20%) |
May 08, 2019 | 62.67 | 63.45 | 62.17 | 63.00 | 3,688,965 | +0.43(+0.68%) |
May 07, 2019 | 63.25 | 63.53 | 61.72 | 62.58 | 4,648,503 | -1.05(-1.65%) |
May 06, 2019 | 63.48 | 63.70 | 63.19 | 63.62 | 2,685,488 | -0.23(-0.36%) |
May 03, 2019 | 63.77 | 63.95 | 63.53 | 63.85 | 2,745,633 | +0.12(+0.18%) |
May 02, 2019 | 63.29 | 63.83 | 63.22 | 63.74 | 2,490,097 | +0.47(+0.74%) |