Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.00 | 68.05 | 66.78 | 67.35 | 4,355,674 | -0.63(-0.93%) |
Jul 30, 2019 | 67.86 | 68.03 | 67.75 | 67.98 | 1,757,709 | -0.33(-0.48%) |
Jul 29, 2019 | 68.41 | 68.43 | 68.18 | 68.31 | 1,300,541 | -0.05(-0.07%) |
Jul 26, 2019 | 68.28 | 68.44 | 68.23 | 68.36 | 1,702,040 | +0.34(+0.50%) |
Jul 25, 2019 | 68.44 | 68.44 | 67.94 | 68.02 | 2,276,751 | -0.51(-0.75%) |
Jul 24, 2019 | 68.15 | 68.54 | 68.15 | 68.53 | 1,391,112 | +0.22(+0.32%) |
Jul 23, 2019 | 68.25 | 68.34 | 68.04 | 68.31 | 1,702,117 | +0.37(+0.55%) |
Jul 22, 2019 | 67.93 | 68.01 | 67.79 | 67.94 | 1,801,145 | +0.16(+0.24%) |
Jul 19, 2019 | 68.28 | 68.31 | 67.77 | 67.77 | 2,601,575 | -0.39(-0.58%) |
Jul 18, 2019 | 67.72 | 68.17 | 67.62 | 68.17 | 1,377,757 | +0.32(+0.47%) |
Jul 17, 2019 | 68.17 | 68.23 | 67.85 | 67.85 | 1,465,153 | -0.30(-0.44%) |
Jul 16, 2019 | 68.36 | 68.42 | 68.10 | 68.15 | 2,127,292 | -0.26(-0.37%) |
Jul 15, 2019 | 68.48 | 68.48 | 68.31 | 68.40 | 2,171,371 | +0.05(+0.08%) |
Jul 12, 2019 | 68.21 | 68.35 | 68.10 | 68.35 | 867,556 | +0.20(+0.29%) |
Jul 11, 2019 | 68.22 | 68.24 | 67.92 | 68.15 | 3,164,898 | +0.08(+0.12%) |
Jul 10, 2019 | 68.05 | 68.27 | 67.88 | 68.07 | 4,086,769 | +0.35(+0.51%) |
Jul 09, 2019 | 67.40 | 67.79 | 67.39 | 67.72 | 1,807,562 | -0.04(-0.05%) |
Jul 08, 2019 | 67.78 | 67.88 | 67.69 | 67.75 | 3,002,345 | -0.36(-0.52%) |
Jul 05, 2019 | 68.04 | 68.19 | 67.68 | 68.11 | 2,218,939 | -0.32(-0.47%) |
Jul 03, 2019 | 68.17 | 68.43 | 68.10 | 68.43 | 945,529 | +0.43(+0.63%) |
Jul 02, 2019 | 67.84 | 68.00 | 67.71 | 68.00 | 4,169,268 | +0.52(+0.77%) |
Jul 01, 2019 | 68.03 | 68.16 | 67.48 | 67.48 | 3,089,149 | +0.17(+0.26%) |
Jun 28, 2019 | 67.22 | 67.37 | 67.12 | 67.31 | 2,905,362 | +0.28(+0.42%) |
Jun 27, 2019 | 66.94 | 67.09 | 66.88 | 67.02 | 1,928,865 | +0.26(+0.38%) |
Jun 26, 2019 | 66.95 | 67.07 | 66.74 | 66.77 | 2,738,555 | +0.05(+0.07%) |
Jun 25, 2019 | 67.27 | 67.30 | 66.68 | 66.72 | 4,091,634 | -0.54(-0.80%) |
Jun 24, 2019 | 67.42 | 67.47 | 67.26 | 67.26 | 1,386,242 | -0.07(-0.11%) |
Jun 21, 2019 | 67.30 | 67.57 | 67.26 | 67.33 | 1,881,640 | -0.18(-0.27%) |
Jun 20, 2019 | 67.54 | 67.64 | 67.10 | 67.52 | 1,906,070 | +0.76(+1.14%) |
Jun 19, 2019 | 66.63 | 66.90 | 66.44 | 66.76 | 6,010,536 | +0.22(+0.33%) |
Jun 18, 2019 | 66.15 | 66.69 | 66.15 | 66.54 | 8,184,300 | +0.85(+1.29%) |
Jun 17, 2019 | 65.70 | 65.83 | 65.61 | 65.69 | 1,191,546 | +0.06(+0.09%) |
Jun 14, 2019 | 65.69 | 65.72 | 65.51 | 65.63 | 2,373,779 | -0.29(-0.44%) |
Jun 13, 2019 | 65.94 | 66.03 | 65.72 | 65.92 | 1,171,243 | +0.23(+0.34%) |
Jun 12, 2019 | 65.96 | 65.96 | 65.68 | 65.69 | 946,023 | -0.38(-0.57%) |
Jun 11, 2019 | 66.38 | 66.50 | 65.90 | 66.07 | 2,225,130 | +0.19(+0.29%) |
Jun 10, 2019 | 65.89 | 66.23 | 65.87 | 65.88 | 2,915,731 | +0.28(+0.43%) |
Jun 07, 2019 | 65.19 | 65.82 | 65.19 | 65.60 | 2,208,881 | +0.69(+1.06%) |
Jun 06, 2019 | 64.66 | 65.03 | 64.50 | 64.92 | 2,471,736 | +0.34(+0.53%) |
Jun 05, 2019 | 64.63 | 64.64 | 64.20 | 64.58 | 2,785,833 | +0.23(+0.35%) |
Jun 04, 2019 | 63.73 | 64.35 | 63.59 | 64.35 | 5,167,995 | +1.03(+1.62%) |
Jun 03, 2019 | 63.29 | 64.73 | 63.02 | 63.32 | 7,309,168 | +0.12(+0.19%) |
May 31, 2019 | 63.13 | 63.43 | 63.00 | 63.20 | 2,819,015 | -0.62(-0.97%) |
May 30, 2019 | 63.70 | 63.92 | 63.57 | 63.83 | 5,278,587 | +0.28(+0.44%) |
May 29, 2019 | 63.62 | 63.73 | 63.25 | 63.55 | 8,598,227 | -0.37(-0.58%) |
May 28, 2019 | 64.53 | 64.72 | 63.92 | 63.92 | 10,213,710 | -0.55(-0.85%) |
May 24, 2019 | 64.55 | 64.66 | 64.27 | 64.47 | 987,171 | +0.35(+0.55%) |
May 23, 2019 | 64.28 | 64.28 | 63.85 | 64.12 | 2,640,450 | -0.73(-1.13%) |
May 22, 2019 | 64.87 | 65.09 | 64.79 | 64.85 | 1,773,035 | -0.26(-0.40%) |
May 21, 2019 | 64.96 | 65.19 | 64.87 | 65.11 | 823,710 | +0.59(+0.91%) |
May 20, 2019 | 64.58 | 64.84 | 64.40 | 64.52 | 1,060,666 | -0.40(-0.61%) |
May 17, 2019 | 64.89 | 65.43 | 64.87 | 64.92 | 2,243,923 | -0.50(-0.76%) |
May 16, 2019 | 65.10 | 65.77 | 65.10 | 65.41 | 1,191,004 | +0.49(+0.75%) |
May 15, 2019 | 64.27 | 65.09 | 64.18 | 64.93 | 2,212,396 | +0.26(+0.40%) |
May 14, 2019 | 64.36 | 64.93 | 64.33 | 64.67 | 2,815,191 | +0.60(+0.93%) |
May 13, 2019 | 64.40 | 64.54 | 63.84 | 64.07 | 2,864,688 | -1.65(-2.51%) |
May 10, 2019 | 65.23 | 65.83 | 64.58 | 65.72 | 2,615,526 | +0.41(+0.62%) |
May 09, 2019 | 64.97 | 65.45 | 64.60 | 65.32 | 3,104,671 | -0.33(-0.51%) |
May 08, 2019 | 65.64 | 66.04 | 65.54 | 65.65 | 4,248,839 | -0.04(-0.05%) |
May 07, 2019 | 66.25 | 66.31 | 65.33 | 65.68 | 3,310,984 | -1.14(-1.70%) |
May 06, 2019 | 66.05 | 66.92 | 66.02 | 66.82 | 2,728,666 | -0.56(-0.83%) |
May 03, 2019 | 67.04 | 67.41 | 67.03 | 67.38 | 1,805,895 | +0.70(+1.05%) |
May 02, 2019 | 66.81 | 66.98 | 66.41 | 66.68 | 2,612,867 | -0.15(-0.23%) |