Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 65.87 | 66.68 | 64.86 | 65.85 | 237,163 | -0.05(-0.08%) |
Jul 30, 2019 | 65.41 | 65.95 | 64.01 | 65.90 | 231,547 | +0.04(+0.05%) |
Jul 29, 2019 | 65.02 | 66.01 | 64.14 | 65.86 | 143,605 | +0.88(+1.36%) |
Jul 26, 2019 | 64.81 | 65.13 | 63.96 | 64.98 | 158,505 | +0.61(+0.95%) |
Jul 25, 2019 | 64.14 | 64.95 | 63.94 | 64.37 | 195,526 | +0.10(+0.15%) |
Jul 24, 2019 | 62.96 | 64.46 | 62.50 | 64.27 | 189,743 | +1.37(+2.17%) |
Jul 23, 2019 | 62.48 | 63.07 | 62.11 | 62.90 | 153,224 | +0.93(+1.50%) |
Jul 22, 2019 | 62.75 | 63.25 | 61.82 | 61.98 | 231,464 | -0.49(-0.78%) |
Jul 19, 2019 | 62.85 | 63.89 | 62.34 | 62.46 | 167,064 | -0.06(-0.10%) |
Jul 18, 2019 | 62.79 | 63.07 | 61.77 | 62.53 | 173,262 | -0.13(-0.20%) |
Jul 17, 2019 | 63.43 | 64.01 | 62.26 | 62.65 | 217,330 | -0.94(-1.48%) |
Jul 16, 2019 | 62.00 | 64.16 | 61.78 | 63.59 | 235,617 | +1.51(+2.44%) |
Jul 15, 2019 | 62.62 | 62.91 | 61.55 | 62.08 | 203,695 | -0.23(-0.37%) |
Jul 12, 2019 | 62.14 | 63.22 | 62.14 | 62.31 | 201,922 | +0.15(+0.24%) |
Jul 11, 2019 | 62.50 | 63.09 | 61.59 | 62.16 | 214,105 | -0.26(-0.42%) |
Jul 10, 2019 | 64.18 | 64.43 | 62.40 | 62.42 | 303,135 | -1.64(-2.56%) |
Jul 09, 2019 | 64.99 | 65.09 | 63.75 | 64.06 | 153,323 | -1.27(-1.95%) |
Jul 08, 2019 | 64.87 | 66.14 | 64.87 | 65.33 | 161,013 | +0.06(+0.10%) |
Jul 05, 2019 | 64.70 | 65.55 | 64.56 | 65.26 | 142,586 | +0.12(+0.18%) |
Jul 03, 2019 | 64.28 | 65.31 | 63.95 | 65.15 | 134,428 | +1.13(+1.76%) |
Jul 02, 2019 | 65.93 | 66.15 | 63.65 | 64.02 | 195,256 | -1.92(-2.90%) |
Jul 01, 2019 | 68.52 | 69.66 | 65.62 | 65.94 | 198,297 | -1.90(-2.80%) |
Jun 28, 2019 | 66.11 | 68.28 | 66.11 | 67.83 | 654,489 | +1.87(+2.84%) |
Jun 27, 2019 | 65.56 | 66.19 | 64.98 | 65.96 | 220,532 | +0.01(+0.01%) |
Jun 26, 2019 | 66.47 | 66.68 | 65.89 | 65.95 | 194,403 | -0.17(-0.26%) |
Jun 25, 2019 | 68.01 | 68.16 | 65.79 | 66.12 | 273,093 | -2.05(-3.01%) |
Jun 24, 2019 | 68.57 | 69.99 | 67.84 | 68.17 | 266,930 | -0.19(-0.27%) |
Jun 21, 2019 | 68.09 | 68.57 | 67.44 | 68.36 | 294,559 | -0.04(-0.05%) |
Jun 20, 2019 | 68.58 | 68.80 | 67.27 | 68.40 | 241,977 | +0.42(+0.62%) |
Jun 19, 2019 | 67.84 | 68.55 | 66.71 | 67.98 | 189,314 | +0.18(+0.26%) |
Jun 18, 2019 | 66.97 | 68.35 | 66.64 | 67.80 | 252,856 | +1.33(+2.01%) |
Jun 17, 2019 | 67.66 | 68.19 | 66.29 | 66.46 | 345,975 | -1.10(-1.63%) |
Jun 14, 2019 | 66.65 | 68.02 | 65.77 | 67.56 | 297,352 | +0.82(+1.23%) |
Jun 13, 2019 | 67.85 | 71.20 | 63.68 | 66.74 | 883,046 | +5.17(+8.40%) |
Jun 12, 2019 | 62.80 | 62.81 | 61.37 | 61.57 | 485,288 | -1.42(-2.26%) |
Jun 11, 2019 | 64.88 | 65.36 | 62.89 | 62.99 | 311,718 | -1.40(-2.17%) |
Jun 10, 2019 | 63.19 | 65.16 | 63.19 | 64.39 | 167,875 | +1.04(+1.64%) |
Jun 07, 2019 | 62.44 | 63.41 | 62.21 | 63.35 | 244,944 | +1.22(+1.96%) |
Jun 06, 2019 | 64.12 | 64.15 | 61.28 | 62.13 | 206,134 | -2.01(-3.14%) |
Jun 05, 2019 | 64.77 | 64.77 | 62.75 | 64.15 | 137,694 | -0.25(-0.39%) |
Jun 04, 2019 | 63.34 | 64.65 | 63.03 | 64.40 | 247,668 | +1.75(+2.80%) |
Jun 03, 2019 | 63.61 | 64.16 | 62.23 | 62.64 | 284,704 | -1.11(-1.74%) |
May 31, 2019 | 64.33 | 65.22 | 63.56 | 63.75 | 221,701 | -1.31(-2.01%) |
May 30, 2019 | 65.10 | 65.87 | 64.51 | 65.06 | 173,618 | -0.26(-0.40%) |
May 29, 2019 | 65.61 | 66.32 | 65.00 | 65.32 | 211,466 | -0.90(-1.36%) |
May 28, 2019 | 66.52 | 66.97 | 65.93 | 66.22 | 218,091 | -0.27(-0.40%) |
May 24, 2019 | 66.10 | 67.02 | 65.35 | 66.49 | 158,118 | +0.91(+1.39%) |
May 23, 2019 | 65.47 | 65.86 | 64.90 | 65.58 | 246,656 | -0.40(-0.61%) |
May 22, 2019 | 66.77 | 66.81 | 65.69 | 65.98 | 176,664 | -1.25(-1.86%) |
May 21, 2019 | 66.17 | 67.41 | 65.55 | 67.23 | 167,125 | +1.32(+2.01%) |
May 20, 2019 | 65.71 | 66.72 | 64.92 | 65.91 | 210,289 | -0.40(-0.61%) |
May 17, 2019 | 65.79 | 67.96 | 65.52 | 66.31 | 202,034 | +0.15(+0.23%) |
May 16, 2019 | 66.58 | 67.86 | 65.43 | 66.16 | 154,083 | -0.08(-0.12%) |
May 15, 2019 | 65.68 | 66.79 | 65.31 | 66.24 | 145,510 | +0.02(+0.03%) |
May 14, 2019 | 65.88 | 67.09 | 65.14 | 66.22 | 133,082 | +0.47(+0.71%) |
May 13, 2019 | 68.33 | 68.33 | 65.54 | 65.76 | 206,260 | -3.45(-4.99%) |
May 10, 2019 | 70.09 | 70.54 | 67.91 | 69.21 | 286,960 | -0.99(-1.41%) |
May 09, 2019 | 70.29 | 70.37 | 69.24 | 70.20 | 210,104 | -0.45(-0.63%) |
May 08, 2019 | 71.51 | 71.86 | 70.31 | 70.65 | 274,028 | -0.86(-1.20%) |
May 07, 2019 | 73.08 | 73.34 | 70.98 | 71.51 | 191,166 | -2.05(-2.79%) |
May 06, 2019 | 74.32 | 74.40 | 73.08 | 73.56 | 193,185 | -1.84(-2.44%) |
May 03, 2019 | 74.04 | 75.41 | 73.92 | 75.40 | 135,099 | +1.79(+2.43%) |
May 02, 2019 | 73.14 | 73.91 | 72.50 | 73.61 | 110,362 | +0.62(+0.85%) |