Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.88 | 65.16 | 63.98 | 64.25 | 32,134 | -0.51(-0.79%) |
Jul 30, 2019 | 64.71 | 65.08 | 64.41 | 64.77 | 13,587 | +0.05(+0.08%) |
Jul 29, 2019 | 64.52 | 65.10 | 64.46 | 64.71 | 30,685 | +0.46(+0.71%) |
Jul 26, 2019 | 64.12 | 64.35 | 63.85 | 64.26 | 34,504 | +0.21(+0.33%) |
Jul 25, 2019 | 64.08 | 64.21 | 63.65 | 64.05 | 33,926 | -0.03(-0.05%) |
Jul 24, 2019 | 64.43 | 64.90 | 63.77 | 64.08 | 55,390 | -0.21(-0.33%) |
Jul 23, 2019 | 63.70 | 64.35 | 63.52 | 64.30 | 24,216 | +0.66(+1.04%) |
Jul 22, 2019 | 63.89 | 63.99 | 63.59 | 63.63 | 39,187 | -0.17(-0.27%) |
Jul 19, 2019 | 65.36 | 65.36 | 63.78 | 63.80 | 72,470 | -1.38(-2.12%) |
Jul 18, 2019 | 65.16 | 65.37 | 64.71 | 65.19 | 17,831 | +0.06(+0.09%) |
Jul 17, 2019 | 65.42 | 65.45 | 64.74 | 65.13 | 44,345 | -0.09(-0.13%) |
Jul 16, 2019 | 65.31 | 65.54 | 64.94 | 65.22 | 35,012 | -0.11(-0.17%) |
Jul 15, 2019 | 65.42 | 65.86 | 65.30 | 65.33 | 38,870 | -0.06(-0.09%) |
Jul 12, 2019 | 65.62 | 65.62 | 65.16 | 65.39 | 19,387 | -0.15(-0.22%) |
Jul 11, 2019 | 66.27 | 66.35 | 65.24 | 65.54 | 28,581 | -0.67(-1.01%) |
Jul 10, 2019 | 66.14 | 66.37 | 65.75 | 66.20 | 33,321 | +0.36(+0.54%) |
Jul 09, 2019 | 65.45 | 65.86 | 65.29 | 65.85 | 28,366 | +0.42(+0.64%) |
Jul 08, 2019 | 64.87 | 65.49 | 64.87 | 65.43 | 18,842 | +0.68(+1.06%) |
Jul 05, 2019 | 64.84 | 64.96 | 63.79 | 64.75 | 16,963 | -0.38(-0.59%) |
Jul 03, 2019 | 64.41 | 65.21 | 64.41 | 65.13 | 21,002 | +0.82(+1.27%) |
Jul 02, 2019 | 63.34 | 64.33 | 63.34 | 64.32 | 39,029 | +1.33(+2.10%) |
Jul 01, 2019 | 63.52 | 63.52 | 62.16 | 62.99 | 49,380 | -0.20(-0.32%) |
Jun 28, 2019 | 62.75 | 63.46 | 62.75 | 63.19 | 23,310 | +0.45(+0.72%) |
Jun 27, 2019 | 62.48 | 62.86 | 62.48 | 62.74 | 21,061 | +0.62(+1.00%) |
Jun 26, 2019 | 63.22 | 63.24 | 61.79 | 62.11 | 37,635 | -1.27(-2.01%) |
Jun 25, 2019 | 64.24 | 64.45 | 63.37 | 63.39 | 31,648 | -0.74(-1.15%) |
Jun 24, 2019 | 64.53 | 64.53 | 64.04 | 64.12 | 33,672 | -0.15(-0.23%) |
Jun 21, 2019 | 64.85 | 65.29 | 63.83 | 64.27 | 46,736 | -0.75(-1.16%) |
Jun 20, 2019 | 65.03 | 65.46 | 64.95 | 65.03 | 35,050 | +0.42(+0.66%) |
Jun 19, 2019 | 64.06 | 64.79 | 63.73 | 64.60 | 28,148 | +0.36(+0.55%) |
Jun 18, 2019 | 64.94 | 65.01 | 63.81 | 64.25 | 66,185 | -0.32(-0.50%) |
Jun 17, 2019 | 63.99 | 64.59 | 63.99 | 64.57 | 54,759 | +0.67(+1.04%) |
Jun 14, 2019 | 63.69 | 64.13 | 63.69 | 63.90 | 26,373 | +0.15(+0.24%) |
Jun 13, 2019 | 63.63 | 63.74 | 63.41 | 63.74 | 24,002 | +0.21(+0.33%) |
Jun 12, 2019 | 63.52 | 63.92 | 63.40 | 63.54 | 51,533 | +0.08(+0.12%) |
Jun 11, 2019 | 63.46 | 63.62 | 62.90 | 63.46 | 143,173 | +0.01(+0.01%) |
Jun 10, 2019 | 63.80 | 63.80 | 63.11 | 63.45 | 89,425 | -0.31(-0.49%) |
Jun 07, 2019 | 64.38 | 64.38 | 63.71 | 63.76 | 26,838 | +0.20(+0.31%) |
Jun 06, 2019 | 63.66 | 63.66 | 63.02 | 63.56 | 35,373 | +0.15(+0.23%) |
Jun 05, 2019 | 62.26 | 63.43 | 62.14 | 63.42 | 19,806 | +1.47(+2.38%) |
Jun 04, 2019 | 62.58 | 62.58 | 61.38 | 61.95 | 32,968 | -0.62(-0.99%) |
Jun 03, 2019 | 62.76 | 62.80 | 62.06 | 62.57 | 108,046 | +0.08(+0.12%) |
May 31, 2019 | 61.67 | 62.75 | 61.65 | 62.49 | 40,082 | +0.66(+1.07%) |
May 30, 2019 | 62.01 | 62.01 | 61.56 | 61.83 | 25,626 | +0.26(+0.43%) |
May 29, 2019 | 62.06 | 62.06 | 61.30 | 61.56 | 26,764 | -0.70(-1.13%) |
May 28, 2019 | 63.44 | 63.44 | 62.23 | 62.26 | 41,486 | -0.71(-1.12%) |
May 24, 2019 | 62.82 | 63.09 | 62.82 | 62.97 | 23,120 | +0.32(+0.51%) |
May 23, 2019 | 62.14 | 62.65 | 62.14 | 62.65 | 18,814 | +0.41(+0.66%) |
May 22, 2019 | 62.18 | 62.29 | 61.95 | 62.24 | 12,387 | +0.22(+0.36%) |
May 21, 2019 | 61.84 | 62.16 | 61.80 | 62.01 | 15,646 | +0.50(+0.81%) |
May 20, 2019 | 62.45 | 62.45 | 61.42 | 61.52 | 18,858 | -0.70(-1.12%) |
May 17, 2019 | 61.87 | 62.21 | 61.61 | 62.21 | 24,049 | +0.17(+0.28%) |
May 16, 2019 | 61.70 | 62.22 | 61.53 | 62.04 | 33,214 | +0.35(+0.57%) |
May 15, 2019 | 61.40 | 61.89 | 61.37 | 61.69 | 17,775 | +0.38(+0.62%) |
May 14, 2019 | 61.81 | 61.81 | 61.14 | 61.31 | 18,488 | -0.02(-0.03%) |
May 13, 2019 | 60.74 | 61.40 | 60.72 | 61.33 | 22,878 | +0.45(+0.74%) |
May 10, 2019 | 59.92 | 61.03 | 59.92 | 60.88 | 13,709 | +0.78(+1.30%) |
May 09, 2019 | 59.77 | 60.25 | 59.46 | 60.10 | 16,940 | +0.34(+0.56%) |
May 08, 2019 | 60.14 | 60.37 | 59.73 | 59.76 | 19,273 | -0.09(-0.14%) |
May 07, 2019 | 60.89 | 60.89 | 59.52 | 59.85 | 104,480 | -0.96(-1.57%) |
May 06, 2019 | 60.77 | 61.11 | 60.68 | 60.80 | 15,540 | -0.32(-0.52%) |
May 03, 2019 | 60.90 | 61.18 | 60.61 | 61.12 | 25,095 | +0.57(+0.94%) |
May 02, 2019 | 60.36 | 60.85 | 60.19 | 60.55 | 20,852 | +0.27(+0.44%) |