Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.38 | 67.74 | 66.90 | 67.11 | 81,110 | -0.28(-0.41%) |
Jul 30, 2019 | 67.70 | 68.00 | 67.08 | 67.38 | 65,035 | -0.44(-0.64%) |
Jul 29, 2019 | 67.75 | 67.91 | 67.35 | 67.82 | 110,928 | +0.26(+0.38%) |
Jul 26, 2019 | 67.42 | 67.70 | 67.20 | 67.56 | 108,281 | +0.33(+0.50%) |
Jul 25, 2019 | 67.12 | 67.60 | 66.96 | 67.23 | 87,860 | -0.19(-0.28%) |
Jul 24, 2019 | 67.55 | 67.55 | 66.98 | 67.42 | 64,486 | +0.00(+0.01%) |
Jul 23, 2019 | 67.89 | 67.89 | 67.24 | 67.41 | 157,285 | -0.37(-0.55%) |
Jul 22, 2019 | 68.09 | 68.09 | 67.40 | 67.78 | 70,772 | -0.13(-0.20%) |
Jul 19, 2019 | 68.78 | 68.88 | 67.92 | 67.92 | 145,720 | -1.00(-1.45%) |
Jul 18, 2019 | 68.35 | 68.92 | 68.06 | 68.92 | 27,615 | +0.50(+0.74%) |
Jul 17, 2019 | 68.34 | 68.70 | 68.34 | 68.41 | 49,719 | +0.32(+0.47%) |
Jul 16, 2019 | 68.35 | 68.35 | 67.81 | 68.10 | 230,013 | -0.38(-0.56%) |
Jul 15, 2019 | 68.25 | 68.58 | 68.20 | 68.48 | 50,594 | +0.18(+0.26%) |
Jul 12, 2019 | 68.77 | 68.77 | 68.02 | 68.30 | 72,411 | -0.38(-0.55%) |
Jul 11, 2019 | 68.61 | 68.92 | 68.13 | 68.68 | 76,014 | -0.02(-0.03%) |
Jul 10, 2019 | 68.64 | 69.00 | 68.51 | 68.70 | 62,430 | +0.20(+0.29%) |
Jul 09, 2019 | 68.39 | 68.56 | 68.02 | 68.51 | 52,909 | +0.04(+0.06%) |
Jul 08, 2019 | 68.43 | 68.59 | 68.04 | 68.47 | 129,119 | +0.08(+0.12%) |
Jul 05, 2019 | 67.95 | 68.46 | 67.37 | 68.39 | 145,944 | -0.04(-0.07%) |
Jul 03, 2019 | 68.06 | 68.76 | 68.06 | 68.43 | 79,137 | +0.50(+0.73%) |
Jul 02, 2019 | 67.34 | 68.04 | 67.30 | 67.94 | 123,339 | +0.80(+1.19%) |
Jul 01, 2019 | 67.41 | 67.41 | 66.51 | 67.14 | 188,220 | -0.12(-0.19%) |
Jun 28, 2019 | 66.97 | 67.52 | 66.91 | 67.26 | 189,211 | +0.31(+0.47%) |
Jun 27, 2019 | 67.13 | 67.13 | 66.73 | 66.95 | 218,492 | +0.07(+0.10%) |
Jun 26, 2019 | 68.18 | 68.18 | 66.86 | 66.88 | 106,676 | -1.49(-2.17%) |
Jun 25, 2019 | 68.80 | 68.81 | 68.30 | 68.37 | 70,548 | -0.40(-0.58%) |
Jun 24, 2019 | 68.90 | 68.90 | 68.56 | 68.77 | 103,216 | +0.00(+0.00%) |
Jun 21, 2019 | 68.37 | 68.86 | 68.00 | 68.77 | 112,092 | +0.31(+0.45%) |
Jun 20, 2019 | 68.43 | 68.57 | 67.74 | 68.46 | 97,899 | +0.33(+0.48%) |
Jun 19, 2019 | 67.38 | 68.35 | 67.27 | 68.13 | 230,009 | +0.56(+0.83%) |
Jun 18, 2019 | 68.05 | 68.05 | 67.12 | 67.57 | 676,616 | -0.18(-0.26%) |
Jun 17, 2019 | 68.08 | 68.16 | 67.41 | 67.75 | 131,573 | -0.47(-0.69%) |
Jun 14, 2019 | 67.62 | 68.39 | 67.62 | 68.22 | 142,662 | +0.63(+0.93%) |
Jun 13, 2019 | 67.57 | 67.63 | 67.19 | 67.58 | 119,116 | +0.13(+0.20%) |
Jun 12, 2019 | 66.83 | 67.52 | 66.83 | 67.45 | 89,137 | +0.86(+1.29%) |
Jun 11, 2019 | 66.95 | 67.07 | 66.25 | 66.59 | 52,299 | -0.41(-0.61%) |
Jun 10, 2019 | 67.30 | 67.30 | 66.70 | 67.00 | 57,197 | -0.44(-0.65%) |
Jun 07, 2019 | 68.30 | 68.64 | 67.44 | 67.44 | 1,770,009 | -0.51(-0.75%) |
Jun 06, 2019 | 67.65 | 68.04 | 67.52 | 67.95 | 121,996 | +0.37(+0.55%) |
Jun 05, 2019 | 66.44 | 67.75 | 66.27 | 67.58 | 354,521 | +1.42(+2.15%) |
Jun 04, 2019 | 66.21 | 66.25 | 65.04 | 66.15 | 68,610 | +0.02(+0.03%) |
Jun 03, 2019 | 65.64 | 66.17 | 65.39 | 66.14 | 503,181 | +0.73(+1.12%) |
May 31, 2019 | 65.01 | 65.56 | 64.87 | 65.40 | 105,084 | +0.34(+0.53%) |
May 30, 2019 | 65.25 | 65.56 | 64.87 | 65.06 | 95,802 | -0.10(-0.15%) |
May 29, 2019 | 66.18 | 66.18 | 65.09 | 65.16 | 115,163 | -1.03(-1.56%) |
May 28, 2019 | 67.29 | 67.29 | 66.03 | 66.19 | 63,266 | -0.97(-1.45%) |
May 24, 2019 | 67.28 | 67.54 | 67.16 | 67.16 | 452,065 | -0.09(-0.14%) |
May 23, 2019 | 66.93 | 67.26 | 66.78 | 67.26 | 1,063,463 | +0.50(+0.75%) |
May 22, 2019 | 66.37 | 66.82 | 66.37 | 66.75 | 41,039 | +0.46(+0.70%) |
May 21, 2019 | 66.33 | 66.72 | 66.21 | 66.29 | 35,699 | +0.07(+0.11%) |
May 20, 2019 | 66.28 | 66.56 | 65.94 | 66.22 | 69,961 | +0.09(+0.13%) |
May 17, 2019 | 65.48 | 66.34 | 65.48 | 66.13 | 38,478 | +0.34(+0.52%) |
May 16, 2019 | 65.34 | 65.99 | 65.34 | 65.79 | 85,215 | +0.40(+0.60%) |
May 15, 2019 | 65.53 | 65.71 | 65.33 | 65.39 | 44,857 | -0.08(-0.12%) |
May 14, 2019 | 65.95 | 65.95 | 65.41 | 65.47 | 73,912 | -0.48(-0.72%) |
May 13, 2019 | 65.03 | 66.04 | 65.03 | 65.95 | 80,998 | +0.71(+1.08%) |
May 10, 2019 | 64.03 | 65.25 | 64.03 | 65.24 | 91,358 | +1.11(+1.73%) |
May 09, 2019 | 64.17 | 64.37 | 63.83 | 64.13 | 45,350 | -0.02(-0.03%) |
May 08, 2019 | 65.00 | 65.00 | 64.13 | 64.15 | 68,003 | -0.95(-1.45%) |
May 07, 2019 | 65.20 | 65.36 | 64.81 | 65.10 | 72,339 | -0.19(-0.29%) |
May 06, 2019 | 65.63 | 65.83 | 65.21 | 65.29 | 91,216 | -0.38(-0.58%) |
May 03, 2019 | 65.27 | 65.77 | 65.27 | 65.67 | 39,828 | +0.40(+0.62%) |
May 02, 2019 | 65.24 | 65.53 | 64.86 | 65.27 | 53,048 | -0.11(-0.17%) |