Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.99 | 71.33 | 69.83 | 70.13 | 582,223 | +0.24(+0.35%) |
Jul 30, 2019 | 69.22 | 70.16 | 69.10 | 69.89 | 163,651 | +0.35(+0.51%) |
Jul 29, 2019 | 70.50 | 71.15 | 69.16 | 69.53 | 310,317 | -1.03(-1.45%) |
Jul 26, 2019 | 69.83 | 70.75 | 69.19 | 70.56 | 160,415 | +0.72(+1.03%) |
Jul 25, 2019 | 70.23 | 70.52 | 69.72 | 69.84 | 148,876 | -0.40(-0.57%) |
Jul 24, 2019 | 69.81 | 70.52 | 68.93 | 70.24 | 203,456 | +0.44(+0.63%) |
Jul 23, 2019 | 69.89 | 70.58 | 68.80 | 69.80 | 144,614 | -0.10(-0.15%) |
Jul 22, 2019 | 70.31 | 70.55 | 69.62 | 69.91 | 126,741 | -0.22(-0.32%) |
Jul 19, 2019 | 71.14 | 72.22 | 70.10 | 70.13 | 192,370 | -1.17(-1.65%) |
Jul 18, 2019 | 70.56 | 71.59 | 70.56 | 71.30 | 174,210 | +0.62(+0.88%) |
Jul 17, 2019 | 71.02 | 71.16 | 70.41 | 70.68 | 147,533 | -0.49(-0.69%) |
Jul 16, 2019 | 71.40 | 71.56 | 70.94 | 71.17 | 108,651 | -0.02(-0.03%) |
Jul 15, 2019 | 71.95 | 71.95 | 70.87 | 71.19 | 81,644 | -0.63(-0.88%) |
Jul 12, 2019 | 71.30 | 72.03 | 70.73 | 71.83 | 140,792 | +0.86(+1.21%) |
Jul 11, 2019 | 72.27 | 72.82 | 70.65 | 70.97 | 246,738 | -1.37(-1.90%) |
Jul 10, 2019 | 72.45 | 73.83 | 72.27 | 72.34 | 190,917 | -0.04(-0.05%) |
Jul 09, 2019 | 72.24 | 72.62 | 71.98 | 72.38 | 163,806 | -0.06(-0.08%) |
Jul 08, 2019 | 72.48 | 72.75 | 72.08 | 72.43 | 272,596 | -0.17(-0.23%) |
Jul 05, 2019 | 71.91 | 72.75 | 71.64 | 72.60 | 145,296 | +0.48(+0.66%) |
Jul 03, 2019 | 71.27 | 72.52 | 71.27 | 72.13 | 115,593 | +1.02(+1.43%) |
Jul 02, 2019 | 70.82 | 71.45 | 70.49 | 71.11 | 236,579 | +0.94(+1.34%) |
Jul 01, 2019 | 70.45 | 70.76 | 69.80 | 70.17 | 227,768 | +0.33(+0.47%) |
Jun 28, 2019 | 69.28 | 70.11 | 69.28 | 69.84 | 1,421,759 | +0.82(+1.19%) |
Jun 27, 2019 | 67.59 | 69.04 | 66.75 | 69.02 | 228,637 | +1.36(+2.01%) |
Jun 26, 2019 | 70.35 | 71.52 | 67.55 | 67.66 | 287,953 | -2.65(-3.77%) |
Jun 25, 2019 | 70.30 | 70.61 | 70.11 | 70.31 | 236,754 | -0.09(-0.13%) |
Jun 24, 2019 | 71.16 | 71.90 | 70.35 | 70.40 | 228,605 | -0.70(-0.98%) |
Jun 21, 2019 | 72.69 | 72.91 | 70.86 | 71.10 | 473,955 | -1.63(-2.24%) |
Jun 20, 2019 | 71.69 | 73.21 | 71.63 | 72.73 | 238,458 | +1.48(+2.08%) |
Jun 19, 2019 | 71.03 | 71.72 | 70.89 | 71.25 | 274,903 | +0.23(+0.33%) |
Jun 18, 2019 | 71.24 | 71.76 | 70.89 | 71.02 | 144,098 | -0.07(-0.10%) |
Jun 17, 2019 | 71.45 | 71.70 | 70.96 | 71.09 | 176,357 | -0.39(-0.55%) |
Jun 14, 2019 | 70.60 | 71.79 | 69.97 | 71.48 | 136,074 | +1.08(+1.54%) |
Jun 13, 2019 | 70.24 | 70.91 | 69.59 | 70.40 | 217,963 | +0.39(+0.56%) |
Jun 12, 2019 | 69.30 | 70.30 | 69.30 | 70.01 | 145,764 | +0.67(+0.97%) |
Jun 11, 2019 | 69.88 | 70.13 | 68.79 | 69.34 | 189,853 | -0.21(-0.31%) |
Jun 10, 2019 | 69.78 | 70.06 | 67.85 | 69.55 | 130,002 | -0.11(-0.16%) |
Jun 07, 2019 | 69.33 | 70.17 | 69.28 | 69.66 | 131,142 | +0.53(+0.77%) |
Jun 06, 2019 | 68.74 | 69.40 | 68.68 | 69.13 | 137,910 | +0.42(+0.61%) |
Jun 05, 2019 | 68.31 | 68.74 | 68.15 | 68.71 | 179,597 | +0.42(+0.61%) |
Jun 04, 2019 | 67.82 | 68.33 | 67.07 | 68.29 | 138,322 | +0.86(+1.27%) |
Jun 03, 2019 | 66.85 | 68.93 | 66.12 | 67.43 | 243,793 | +0.62(+0.92%) |
May 31, 2019 | 66.18 | 66.99 | 65.22 | 66.82 | 204,594 | +0.32(+0.48%) |
May 30, 2019 | 67.04 | 67.07 | 66.22 | 66.50 | 117,365 | -0.35(-0.53%) |
May 29, 2019 | 66.87 | 67.24 | 66.45 | 66.86 | 154,498 | -0.30(-0.44%) |
May 28, 2019 | 67.62 | 67.75 | 67.14 | 67.15 | 262,343 | -0.44(-0.65%) |
May 24, 2019 | 67.11 | 67.66 | 66.67 | 67.59 | 232,366 | +0.82(+1.23%) |
May 23, 2019 | 67.06 | 67.10 | 66.25 | 66.77 | 212,960 | -0.66(-0.98%) |
May 22, 2019 | 66.77 | 67.60 | 66.47 | 67.43 | 296,414 | +0.60(+0.89%) |
May 21, 2019 | 66.88 | 67.22 | 66.55 | 66.84 | 243,459 | +0.21(+0.31%) |
May 20, 2019 | 65.91 | 67.00 | 65.43 | 66.63 | 95,465 | +0.51(+0.78%) |
May 17, 2019 | 66.36 | 66.90 | 66.09 | 66.12 | 136,396 | -0.74(-1.10%) |
May 16, 2019 | 66.53 | 67.21 | 66.31 | 66.86 | 183,110 | +0.64(+0.97%) |
May 15, 2019 | 65.39 | 66.42 | 65.39 | 66.21 | 106,340 | +0.56(+0.85%) |
May 14, 2019 | 65.22 | 66.33 | 65.22 | 65.65 | 166,044 | +0.30(+0.46%) |
May 13, 2019 | 65.85 | 65.85 | 64.87 | 65.36 | 175,331 | -1.16(-1.75%) |
May 10, 2019 | 65.60 | 66.54 | 64.94 | 66.52 | 132,161 | +0.72(+1.09%) |
May 09, 2019 | 65.13 | 66.04 | 64.88 | 65.80 | 112,809 | +0.34(+0.53%) |
May 08, 2019 | 65.88 | 66.26 | 64.56 | 65.46 | 145,745 | -0.47(-0.72%) |
May 07, 2019 | 66.37 | 66.86 | 65.29 | 65.93 | 171,187 | -0.90(-1.35%) |
May 06, 2019 | 65.32 | 67.00 | 64.40 | 66.83 | 183,799 | +0.91(+1.38%) |
May 03, 2019 | 64.85 | 66.28 | 64.08 | 65.92 | 179,692 | +1.11(+1.71%) |
May 02, 2019 | 65.09 | 67.51 | 64.34 | 64.82 | 208,214 | -1.27(-1.93%) |