Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.58 | 70.40 | 68.53 | 69.09 | 1,437,818 | -0.61(-0.87%) |
Jul 30, 2019 | 68.81 | 69.88 | 68.24 | 69.69 | 1,117,648 | +0.48(+0.70%) |
Jul 29, 2019 | 70.42 | 70.70 | 69.11 | 69.21 | 1,135,168 | -1.41(-2.00%) |
Jul 26, 2019 | 70.65 | 71.05 | 69.48 | 70.62 | 982,655 | -0.03(-0.04%) |
Jul 25, 2019 | 70.94 | 71.07 | 70.02 | 70.65 | 825,105 | -0.87(-1.22%) |
Jul 24, 2019 | 70.40 | 71.89 | 70.14 | 71.52 | 904,784 | +0.90(+1.27%) |
Jul 23, 2019 | 69.85 | 70.82 | 69.37 | 70.62 | 864,550 | +1.33(+1.91%) |
Jul 22, 2019 | 70.59 | 71.33 | 69.20 | 69.30 | 1,635,708 | -1.22(-1.73%) |
Jul 19, 2019 | 69.37 | 71.18 | 69.13 | 70.52 | 1,536,870 | +1.39(+2.01%) |
Jul 18, 2019 | 68.63 | 69.51 | 68.54 | 69.13 | 782,700 | +0.34(+0.50%) |
Jul 17, 2019 | 69.14 | 69.17 | 67.92 | 68.78 | 1,163,399 | -0.39(-0.56%) |
Jul 16, 2019 | 68.18 | 69.34 | 67.68 | 69.17 | 1,254,747 | +0.60(+0.87%) |
Jul 15, 2019 | 68.97 | 69.13 | 67.29 | 68.58 | 1,030,113 | -0.20(-0.29%) |
Jul 12, 2019 | 67.04 | 68.95 | 66.81 | 68.78 | 1,344,352 | +1.94(+2.90%) |
Jul 11, 2019 | 66.62 | 67.16 | 66.40 | 66.83 | 858,968 | +0.09(+0.13%) |
Jul 10, 2019 | 67.17 | 67.17 | 66.10 | 66.75 | 1,453,628 | -0.12(-0.18%) |
Jul 09, 2019 | 66.05 | 66.89 | 65.84 | 66.87 | 978,228 | +0.41(+0.61%) |
Jul 08, 2019 | 66.69 | 67.35 | 65.86 | 66.46 | 832,088 | -0.30(-0.45%) |
Jul 05, 2019 | 67.47 | 67.54 | 66.26 | 66.77 | 773,979 | -0.98(-1.44%) |
Jul 03, 2019 | 66.46 | 67.80 | 66.16 | 67.74 | 661,299 | +1.58(+2.39%) |
Jul 02, 2019 | 66.93 | 66.93 | 65.72 | 66.16 | 720,975 | -0.44(-0.65%) |
Jul 01, 2019 | 67.42 | 67.98 | 66.04 | 66.60 | 985,675 | -0.08(-0.11%) |
Jun 28, 2019 | 66.28 | 67.16 | 64.74 | 66.67 | 2,174,831 | +0.84(+1.28%) |
Jun 27, 2019 | 65.92 | 67.20 | 65.75 | 65.83 | 822,531 | +0.34(+0.52%) |
Jun 26, 2019 | 64.60 | 65.72 | 64.40 | 65.49 | 1,322,326 | +1.30(+2.02%) |
Jun 25, 2019 | 64.53 | 64.80 | 63.94 | 64.19 | 1,449,659 | -0.21(-0.32%) |
Jun 24, 2019 | 64.65 | 65.21 | 63.99 | 64.40 | 1,043,421 | -0.31(-0.48%) |
Jun 21, 2019 | 65.35 | 65.46 | 63.68 | 64.71 | 1,995,619 | -1.09(-1.65%) |
Jun 20, 2019 | 66.21 | 66.46 | 64.58 | 65.80 | 2,112,037 | +0.52(+0.80%) |
Jun 19, 2019 | 67.35 | 67.39 | 64.55 | 65.28 | 1,906,616 | -1.73(-2.59%) |
Jun 18, 2019 | 68.03 | 68.62 | 66.98 | 67.01 | 1,299,110 | -0.45(-0.66%) |
Jun 17, 2019 | 66.94 | 68.05 | 66.07 | 67.46 | 1,064,567 | +0.34(+0.51%) |
Jun 14, 2019 | 68.87 | 68.98 | 66.80 | 67.12 | 1,020,990 | -1.78(-2.58%) |
Jun 13, 2019 | 68.27 | 68.92 | 67.72 | 68.90 | 972,213 | +0.90(+1.32%) |
Jun 12, 2019 | 69.12 | 69.65 | 67.84 | 68.00 | 1,450,265 | -1.18(-1.70%) |
Jun 11, 2019 | 68.06 | 69.57 | 67.58 | 69.18 | 2,638,247 | +2.36(+3.52%) |
Jun 10, 2019 | 65.79 | 67.04 | 65.62 | 66.82 | 1,357,355 | +1.74(+2.68%) |
Jun 07, 2019 | 64.98 | 65.61 | 64.30 | 65.08 | 1,392,417 | +0.58(+0.91%) |
Jun 06, 2019 | 63.25 | 64.57 | 63.16 | 64.50 | 1,249,357 | +1.03(+1.62%) |
Jun 05, 2019 | 64.36 | 64.36 | 62.31 | 63.47 | 1,108,592 | -0.16(-0.25%) |
Jun 04, 2019 | 61.64 | 63.66 | 61.64 | 63.63 | 1,541,992 | +2.35(+3.83%) |
Jun 03, 2019 | 59.55 | 61.36 | 59.45 | 61.28 | 2,216,221 | +1.65(+2.76%) |
May 31, 2019 | 61.24 | 61.24 | 59.47 | 59.64 | 1,691,110 | -2.14(-3.46%) |
May 30, 2019 | 61.80 | 62.65 | 61.52 | 61.77 | 1,239,184 | -0.22(-0.35%) |
May 29, 2019 | 62.65 | 63.05 | 61.67 | 61.99 | 1,871,912 | -1.54(-2.42%) |
May 28, 2019 | 63.19 | 63.87 | 62.74 | 63.53 | 1,573,111 | +0.59(+0.94%) |
May 24, 2019 | 63.09 | 63.53 | 62.25 | 62.93 | 1,630,713 | +0.43(+0.69%) |
May 23, 2019 | 62.65 | 63.33 | 62.16 | 62.50 | 2,166,055 | -1.53(-2.38%) |
May 22, 2019 | 64.14 | 64.64 | 63.93 | 64.03 | 779,164 | -0.51(-0.79%) |
May 21, 2019 | 64.15 | 65.39 | 63.97 | 64.53 | 1,167,757 | +0.68(+1.06%) |
May 20, 2019 | 63.64 | 64.22 | 63.18 | 63.86 | 1,280,411 | +0.02(+0.03%) |
May 17, 2019 | 64.76 | 65.00 | 63.69 | 63.84 | 1,492,724 | -1.55(-2.38%) |
May 16, 2019 | 66.04 | 66.33 | 65.21 | 65.39 | 1,589,234 | -0.16(-0.24%) |
May 15, 2019 | 65.27 | 66.58 | 65.04 | 65.55 | 2,136,245 | -0.60(-0.91%) |
May 14, 2019 | 64.87 | 66.47 | 64.78 | 66.15 | 1,704,516 | +1.57(+2.44%) |
May 13, 2019 | 67.15 | 67.35 | 64.49 | 64.58 | 3,519,296 | -3.84(-5.62%) |
May 10, 2019 | 68.52 | 68.83 | 66.14 | 68.42 | 2,162,184 | +0.02(+0.03%) |
May 09, 2019 | 67.40 | 68.88 | 65.01 | 68.41 | 3,358,991 | +0.03(+0.04%) |
May 08, 2019 | 67.86 | 69.23 | 67.11 | 68.38 | 4,159,607 | -3.08(-4.31%) |
May 07, 2019 | 72.09 | 72.40 | 70.75 | 71.46 | 2,596,951 | -1.13(-1.56%) |
May 06, 2019 | 71.28 | 72.75 | 70.74 | 72.59 | 2,089,295 | +0.00(+0.00%) |
May 03, 2019 | 72.33 | 72.92 | 71.89 | 72.59 | 1,608,847 | +0.90(+1.26%) |
May 02, 2019 | 69.60 | 71.76 | 69.01 | 71.68 | 2,448,167 | +1.90(+2.73%) |