Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.12 | 67.29 | 65.54 | 65.60 | 274,013 | -0.15(-0.23%) |
Jul 30, 2019 | 66.06 | 66.44 | 65.43 | 65.75 | 499,108 | -0.85(-1.28%) |
Jul 29, 2019 | 67.31 | 67.31 | 66.08 | 66.60 | 217,121 | -0.77(-1.15%) |
Jul 26, 2019 | 68.08 | 68.41 | 66.74 | 67.37 | 259,552 | -0.65(-0.96%) |
Jul 25, 2019 | 68.06 | 68.44 | 67.18 | 68.03 | 269,403 | -0.03(-0.04%) |
Jul 24, 2019 | 65.99 | 68.07 | 65.99 | 68.06 | 358,499 | +2.00(+3.03%) |
Jul 23, 2019 | 67.36 | 67.38 | 65.55 | 66.06 | 563,700 | -0.74(-1.11%) |
Jul 22, 2019 | 66.37 | 67.36 | 66.31 | 66.80 | 205,729 | +0.90(+1.37%) |
Jul 19, 2019 | 65.99 | 67.05 | 65.87 | 65.90 | 137,748 | -0.11(-0.17%) |
Jul 18, 2019 | 66.17 | 66.32 | 65.48 | 66.01 | 118,845 | -0.28(-0.42%) |
Jul 17, 2019 | 65.84 | 66.53 | 65.69 | 66.28 | 195,422 | +0.24(+0.36%) |
Jul 16, 2019 | 65.77 | 66.56 | 65.52 | 66.05 | 135,875 | +0.04(+0.06%) |
Jul 15, 2019 | 66.89 | 67.20 | 65.85 | 66.01 | 194,196 | -0.82(-1.23%) |
Jul 12, 2019 | 66.31 | 67.10 | 65.89 | 66.83 | 145,518 | +0.77(+1.17%) |
Jul 11, 2019 | 67.02 | 67.02 | 65.42 | 66.06 | 210,787 | -0.72(-1.08%) |
Jul 10, 2019 | 67.04 | 67.69 | 66.42 | 66.78 | 240,129 | +0.04(+0.06%) |
Jul 09, 2019 | 65.89 | 66.81 | 65.26 | 66.74 | 244,912 | +0.55(+0.82%) |
Jul 08, 2019 | 66.22 | 66.36 | 65.24 | 66.19 | 290,586 | -0.20(-0.30%) |
Jul 05, 2019 | 65.62 | 66.64 | 65.25 | 66.39 | 178,215 | +0.55(+0.83%) |
Jul 03, 2019 | 65.35 | 66.04 | 65.06 | 65.85 | 170,545 | +0.77(+1.19%) |
Jul 02, 2019 | 64.46 | 65.30 | 64.15 | 65.07 | 170,197 | +0.67(+1.05%) |
Jul 01, 2019 | 64.41 | 65.21 | 63.95 | 64.40 | 268,859 | +0.51(+0.79%) |
Jun 28, 2019 | 62.46 | 64.21 | 62.46 | 63.90 | 889,159 | +1.40(+2.24%) |
Jun 27, 2019 | 61.74 | 62.54 | 61.26 | 62.50 | 212,570 | +0.80(+1.30%) |
Jun 26, 2019 | 62.15 | 62.91 | 61.51 | 61.70 | 388,722 | +0.19(+0.31%) |
Jun 25, 2019 | 61.85 | 61.97 | 61.17 | 61.51 | 260,295 | -0.14(-0.22%) |
Jun 24, 2019 | 62.76 | 62.93 | 61.22 | 61.65 | 262,146 | -0.98(-1.57%) |
Jun 21, 2019 | 60.97 | 63.24 | 60.45 | 62.63 | 864,636 | +1.29(+2.10%) |
Jun 20, 2019 | 60.80 | 61.60 | 60.36 | 61.34 | 147,934 | +1.29(+2.15%) |
Jun 19, 2019 | 59.80 | 60.61 | 59.31 | 60.05 | 158,724 | +0.16(+0.26%) |
Jun 18, 2019 | 59.00 | 60.77 | 58.71 | 59.89 | 175,908 | +1.12(+1.91%) |
Jun 17, 2019 | 60.33 | 60.42 | 58.61 | 58.77 | 245,439 | -1.81(-2.99%) |
Jun 14, 2019 | 61.88 | 62.25 | 60.49 | 60.59 | 193,352 | -1.53(-2.46%) |
Jun 13, 2019 | 61.77 | 62.27 | 60.99 | 62.11 | 173,586 | +0.60(+0.98%) |
Jun 12, 2019 | 61.47 | 61.84 | 60.57 | 61.51 | 191,081 | +0.13(+0.21%) |
Jun 11, 2019 | 59.83 | 61.45 | 59.67 | 61.38 | 209,831 | +1.99(+3.35%) |
Jun 10, 2019 | 59.48 | 60.26 | 59.07 | 59.39 | 239,868 | +0.13(+0.22%) |
Jun 07, 2019 | 59.30 | 59.64 | 59.03 | 59.26 | 131,289 | +0.20(+0.34%) |
Jun 06, 2019 | 59.30 | 59.57 | 58.49 | 59.06 | 131,663 | -0.18(-0.30%) |
Jun 05, 2019 | 59.20 | 60.29 | 58.96 | 59.24 | 144,684 | +0.09(+0.15%) |
Jun 04, 2019 | 57.59 | 59.16 | 57.14 | 59.15 | 168,297 | +2.14(+3.75%) |
Jun 03, 2019 | 55.53 | 57.82 | 55.53 | 57.01 | 354,236 | +1.10(+1.97%) |
May 31, 2019 | 55.22 | 55.93 | 54.75 | 55.91 | 182,958 | +0.03(+0.05%) |
May 30, 2019 | 56.01 | 56.26 | 55.29 | 55.88 | 147,501 | +0.01(+0.02%) |
May 29, 2019 | 56.72 | 56.85 | 55.36 | 55.87 | 181,699 | -1.31(-2.29%) |
May 28, 2019 | 58.10 | 58.36 | 56.98 | 57.18 | 209,509 | -1.02(-1.75%) |
May 24, 2019 | 58.17 | 58.59 | 57.14 | 58.20 | 157,628 | +0.40(+0.69%) |
May 23, 2019 | 59.79 | 59.79 | 57.52 | 57.80 | 238,605 | -2.49(-4.13%) |
May 22, 2019 | 60.34 | 60.44 | 59.79 | 60.29 | 168,268 | -0.13(-0.21%) |
May 21, 2019 | 61.21 | 61.21 | 60.12 | 60.42 | 201,207 | -0.23(-0.38%) |
May 20, 2019 | 61.43 | 61.43 | 60.06 | 60.65 | 245,496 | -0.67(-1.10%) |
May 17, 2019 | 60.82 | 62.55 | 60.67 | 61.32 | 515,371 | -0.12(-0.19%) |
May 16, 2019 | 62.91 | 63.36 | 61.27 | 61.44 | 286,150 | -1.34(-2.13%) |
May 15, 2019 | 61.94 | 62.84 | 61.31 | 62.78 | 266,468 | +0.38(+0.60%) |
May 14, 2019 | 60.58 | 62.89 | 60.44 | 62.40 | 350,686 | +2.35(+3.91%) |
May 13, 2019 | 60.55 | 60.72 | 58.98 | 60.05 | 321,080 | +0.95(+1.61%) |
May 10, 2019 | 57.81 | 59.46 | 56.85 | 59.10 | 203,746 | +1.09(+1.88%) |
May 09, 2019 | 57.94 | 58.36 | 56.92 | 58.01 | 178,872 | -0.26(-0.44%) |
May 08, 2019 | 58.73 | 59.20 | 58.24 | 58.27 | 231,532 | -0.40(-0.68%) |
May 07, 2019 | 58.47 | 59.49 | 58.43 | 58.66 | 372,229 | -0.30(-0.50%) |
May 06, 2019 | 58.22 | 59.47 | 57.75 | 58.96 | 315,575 | -0.18(-0.30%) |
May 03, 2019 | 59.68 | 60.97 | 57.62 | 59.14 | 497,913 | +2.93(+5.22%) |
May 02, 2019 | 55.56 | 56.35 | 55.01 | 56.21 | 228,290 | +0.56(+1.02%) |