Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.84 | 63.02 | 61.75 | 62.34 | 2,566,937 | -0.61(-0.98%) |
Jul 30, 2019 | 62.61 | 62.97 | 62.30 | 62.96 | 2,247,254 | -0.02(-0.04%) |
Jul 29, 2019 | 64.09 | 64.22 | 62.47 | 62.98 | 3,708,724 | -1.33(-2.07%) |
Jul 26, 2019 | 60.82 | 65.18 | 60.82 | 64.31 | 6,372,275 | -2.75(-4.10%) |
Jul 25, 2019 | 67.46 | 67.64 | 66.75 | 67.06 | 2,014,458 | -0.37(-0.55%) |
Jul 24, 2019 | 66.50 | 67.87 | 66.34 | 67.43 | 1,600,403 | +0.67(+1.01%) |
Jul 23, 2019 | 65.16 | 66.92 | 65.16 | 66.75 | 2,221,301 | +2.00(+3.09%) |
Jul 22, 2019 | 64.27 | 64.92 | 64.27 | 64.75 | 1,847,063 | +0.39(+0.61%) |
Jul 19, 2019 | 65.10 | 65.36 | 64.32 | 64.36 | 3,496,102 | -0.48(-0.75%) |
Jul 18, 2019 | 65.19 | 65.53 | 64.55 | 64.84 | 2,292,862 | -0.49(-0.75%) |
Jul 17, 2019 | 66.61 | 66.77 | 65.26 | 65.34 | 1,426,258 | -1.40(-2.10%) |
Jul 16, 2019 | 66.16 | 66.87 | 66.07 | 66.74 | 1,167,165 | +0.54(+0.82%) |
Jul 15, 2019 | 66.73 | 66.76 | 65.89 | 66.20 | 937,910 | -0.46(-0.69%) |
Jul 12, 2019 | 65.79 | 66.67 | 65.79 | 66.66 | 1,039,315 | +1.32(+2.02%) |
Jul 11, 2019 | 65.08 | 65.43 | 64.84 | 65.34 | 1,944,514 | +0.25(+0.39%) |
Jul 10, 2019 | 65.90 | 66.42 | 65.03 | 65.08 | 1,334,520 | -0.72(-1.10%) |
Jul 09, 2019 | 65.78 | 65.98 | 65.52 | 65.80 | 1,712,238 | -0.15(-0.22%) |
Jul 08, 2019 | 66.22 | 66.63 | 65.71 | 65.95 | 1,349,291 | -0.43(-0.65%) |
Jul 05, 2019 | 67.07 | 67.14 | 65.50 | 66.39 | 1,290,605 | -1.31(-1.94%) |
Jul 03, 2019 | 67.23 | 67.70 | 66.90 | 67.70 | 1,008,087 | +0.51(+0.76%) |
Jul 02, 2019 | 67.92 | 67.92 | 66.92 | 67.19 | 1,141,608 | -0.58(-0.86%) |
Jul 01, 2019 | 67.66 | 68.19 | 67.16 | 67.77 | 1,791,432 | +0.94(+1.41%) |
Jun 28, 2019 | 66.02 | 67.16 | 65.73 | 66.83 | 5,893,604 | +0.93(+1.41%) |
Jun 27, 2019 | 65.70 | 65.99 | 65.46 | 65.90 | 2,084,104 | +0.43(+0.66%) |
Jun 26, 2019 | 66.06 | 66.39 | 65.37 | 65.47 | 2,593,385 | -0.63(-0.96%) |
Jun 25, 2019 | 66.17 | 66.59 | 65.82 | 66.10 | 2,203,217 | -0.02(-0.04%) |
Jun 24, 2019 | 65.93 | 66.32 | 65.72 | 66.12 | 1,222,119 | +0.20(+0.30%) |
Jun 21, 2019 | 66.07 | 66.33 | 65.57 | 65.93 | 2,404,454 | -0.33(-0.49%) |
Jun 20, 2019 | 65.43 | 66.30 | 65.15 | 66.25 | 1,537,688 | +1.62(+2.51%) |
Jun 19, 2019 | 64.26 | 64.70 | 64.02 | 64.63 | 1,684,345 | +0.41(+0.64%) |
Jun 18, 2019 | 63.34 | 64.43 | 63.34 | 64.22 | 2,160,581 | +1.39(+2.20%) |
Jun 17, 2019 | 63.32 | 63.52 | 62.67 | 62.84 | 1,952,463 | -0.56(-0.88%) |
Jun 14, 2019 | 64.23 | 64.26 | 62.98 | 63.39 | 2,014,101 | -0.97(-1.50%) |
Jun 13, 2019 | 64.37 | 64.54 | 64.09 | 64.36 | 1,232,074 | +0.27(+0.42%) |
Jun 12, 2019 | 64.76 | 64.84 | 63.93 | 64.09 | 1,395,205 | -0.80(-1.24%) |
Jun 11, 2019 | 65.31 | 65.62 | 64.57 | 64.89 | 1,593,146 | +0.20(+0.30%) |
Jun 10, 2019 | 64.98 | 65.08 | 64.49 | 64.70 | 1,373,557 | -0.04(-0.06%) |
Jun 07, 2019 | 65.44 | 65.54 | 64.66 | 64.74 | 1,344,401 | -0.34(-0.52%) |
Jun 06, 2019 | 64.70 | 65.28 | 64.36 | 65.07 | 1,315,891 | +0.45(+0.70%) |
Jun 05, 2019 | 64.13 | 64.66 | 63.61 | 64.62 | 2,026,757 | +0.87(+1.36%) |
Jun 04, 2019 | 62.77 | 63.82 | 62.43 | 63.75 | 2,381,314 | +1.65(+2.65%) |
Jun 03, 2019 | 61.20 | 62.38 | 60.34 | 62.11 | 3,131,420 | -0.32(-0.51%) |
May 31, 2019 | 62.33 | 62.63 | 62.20 | 62.43 | 2,431,169 | -0.57(-0.90%) |
May 30, 2019 | 62.86 | 63.41 | 62.52 | 62.99 | 2,820,430 | +0.25(+0.41%) |
May 29, 2019 | 62.38 | 63.00 | 62.00 | 62.74 | 3,327,234 | -0.16(-0.26%) |
May 28, 2019 | 64.01 | 64.19 | 62.89 | 62.90 | 1,856,811 | -1.02(-1.59%) |
May 24, 2019 | 64.68 | 64.92 | 63.89 | 63.92 | 1,402,040 | -0.38(-0.59%) |
May 23, 2019 | 64.51 | 64.89 | 64.02 | 64.29 | 2,144,077 | -0.89(-1.37%) |
May 22, 2019 | 65.37 | 65.72 | 65.10 | 65.19 | 2,106,481 | -0.25(-0.39%) |
May 21, 2019 | 65.45 | 65.72 | 65.32 | 65.44 | 1,353,341 | +0.46(+0.71%) |
May 20, 2019 | 65.33 | 65.49 | 64.81 | 64.98 | 1,561,298 | -0.97(-1.47%) |
May 17, 2019 | 65.97 | 66.60 | 65.47 | 65.95 | 1,629,995 | -0.68(-1.02%) |
May 16, 2019 | 67.28 | 67.35 | 66.58 | 66.63 | 1,272,336 | -0.01(-0.01%) |
May 15, 2019 | 65.69 | 67.00 | 65.43 | 66.64 | 1,237,870 | +0.70(+1.06%) |
May 14, 2019 | 66.13 | 67.00 | 65.91 | 65.94 | 1,676,075 | +0.01(+0.01%) |
May 13, 2019 | 66.15 | 66.32 | 65.50 | 65.93 | 2,521,524 | -1.74(-2.58%) |
May 10, 2019 | 66.95 | 67.74 | 66.06 | 67.68 | 1,145,270 | +0.30(+0.45%) |
May 09, 2019 | 66.88 | 67.42 | 66.55 | 67.37 | 1,219,517 | -0.18(-0.27%) |
May 08, 2019 | 67.64 | 68.01 | 67.24 | 67.55 | 2,445,164 | -0.82(-1.20%) |
May 07, 2019 | 68.69 | 68.88 | 68.08 | 68.37 | 1,901,988 | -1.20(-1.72%) |
May 06, 2019 | 69.70 | 69.77 | 69.09 | 69.57 | 1,198,769 | -1.34(-1.88%) |
May 03, 2019 | 70.56 | 70.98 | 70.38 | 70.90 | 835,265 | +0.61(+0.86%) |
May 02, 2019 | 69.91 | 70.42 | 69.46 | 70.30 | 1,005,720 | +0.37(+0.53%) |