Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.04 | 68.59 | 66.00 | 67.02 | 1,955,770 | -0.98(-1.44%) |
Jul 30, 2019 | 68.58 | 69.09 | 67.86 | 68.00 | 1,285,001 | -1.12(-1.62%) |
Jul 29, 2019 | 70.55 | 70.60 | 68.11 | 69.12 | 1,498,337 | -1.74(-2.46%) |
Jul 26, 2019 | 68.64 | 71.08 | 68.64 | 70.86 | 2,370,500 | +2.13(+3.10%) |
Jul 25, 2019 | 68.95 | 69.95 | 67.71 | 68.73 | 2,459,505 | +0.68(+1.00%) |
Jul 24, 2019 | 67.74 | 68.67 | 67.58 | 68.05 | 2,302,386 | +0.23(+0.34%) |
Jul 23, 2019 | 68.97 | 69.16 | 67.10 | 67.82 | 2,647,569 | -0.71(-1.04%) |
Jul 22, 2019 | 66.38 | 68.62 | 65.81 | 68.53 | 2,115,686 | +2.68(+4.07%) |
Jul 19, 2019 | 65.50 | 66.22 | 65.30 | 65.85 | 1,354,100 | +0.65(+1.00%) |
Jul 18, 2019 | 63.48 | 65.33 | 63.34 | 65.20 | 1,981,851 | +1.78(+2.81%) |
Jul 17, 2019 | 64.36 | 64.70 | 63.34 | 63.42 | 1,628,944 | -0.79(-1.23%) |
Jul 16, 2019 | 65.28 | 65.53 | 63.56 | 64.21 | 1,422,288 | -1.34(-2.04%) |
Jul 15, 2019 | 65.13 | 65.69 | 64.47 | 65.55 | 1,193,763 | +0.95(+1.47%) |
Jul 12, 2019 | 65.32 | 65.77 | 64.10 | 64.60 | 1,401,300 | -0.39(-0.60%) |
Jul 11, 2019 | 66.46 | 66.95 | 64.34 | 64.99 | 1,453,577 | -1.46(-2.20%) |
Jul 10, 2019 | 67.53 | 68.36 | 66.11 | 66.45 | 2,326,878 | -0.41(-0.61%) |
Jul 09, 2019 | 64.32 | 67.12 | 63.99 | 66.86 | 3,054,890 | +2.85(+4.45%) |
Jul 08, 2019 | 63.08 | 64.32 | 62.31 | 64.01 | 1,624,037 | +0.63(+0.99%) |
Jul 05, 2019 | 63.87 | 63.89 | 62.71 | 63.38 | 1,462,700 | -0.90(-1.40%) |
Jul 03, 2019 | 62.55 | 64.52 | 62.55 | 64.28 | 1,028,800 | +1.64(+2.62%) |
Jul 02, 2019 | 61.74 | 62.67 | 60.69 | 62.64 | 2,735,262 | +0.95(+1.54%) |
Jul 01, 2019 | 63.58 | 63.75 | 61.25 | 61.69 | 4,601,011 | +0.32(+0.52%) |
Jun 28, 2019 | 62.27 | 62.55 | 61.09 | 61.37 | 16,253,900 | -0.99(-1.59%) |
Jun 27, 2019 | 60.44 | 62.80 | 60.29 | 62.36 | 3,214,812 | +2.00(+3.31%) |
Jun 26, 2019 | 62.14 | 62.89 | 59.91 | 60.36 | 2,348,279 | -1.43(-2.31%) |
Jun 25, 2019 | 63.68 | 64.50 | 61.27 | 61.79 | 3,151,342 | -2.40(-3.74%) |
Jun 24, 2019 | 66.36 | 66.40 | 63.87 | 64.19 | 2,252,623 | -1.59(-2.42%) |
Jun 21, 2019 | 68.39 | 68.64 | 65.66 | 65.78 | 2,333,600 | -3.05(-4.43%) |
Jun 20, 2019 | 69.38 | 69.96 | 68.11 | 68.83 | 1,699,496 | +0.69(+1.01%) |
Jun 19, 2019 | 67.29 | 68.49 | 66.23 | 68.14 | 1,443,252 | +1.19(+1.78%) |
Jun 18, 2019 | 69.00 | 69.66 | 65.94 | 66.95 | 2,433,368 | -1.51(-2.21%) |
Jun 17, 2019 | 68.32 | 69.35 | 67.59 | 68.46 | 1,315,598 | +0.66(+0.97%) |
Jun 14, 2019 | 70.12 | 70.19 | 67.45 | 67.80 | 1,858,400 | -2.25(-3.21%) |
Jun 13, 2019 | 70.07 | 71.80 | 69.53 | 70.05 | 2,721,175 | +0.88(+1.27%) |
Jun 12, 2019 | 67.25 | 69.72 | 66.52 | 69.17 | 3,212,249 | +1.99(+2.96%) |
Jun 11, 2019 | 65.78 | 67.86 | 65.70 | 67.18 | 2,668,689 | +1.87(+2.86%) |
Jun 10, 2019 | 64.92 | 67.21 | 64.62 | 65.31 | 2,273,183 | +1.42(+2.22%) |
Jun 07, 2019 | 62.29 | 64.86 | 62.24 | 63.89 | 1,926,200 | +1.93(+3.11%) |
Jun 06, 2019 | 61.11 | 62.21 | 60.39 | 61.96 | 1,267,812 | +0.47(+0.76%) |
Jun 05, 2019 | 61.15 | 62.48 | 60.32 | 61.49 | 1,500,892 | +0.24(+0.39%) |
Jun 04, 2019 | 61.58 | 62.06 | 59.73 | 61.25 | 2,289,550 | +0.18(+0.29%) |
Jun 03, 2019 | 61.95 | 62.70 | 60.21 | 61.07 | 1,826,737 | -1.24(-1.99%) |
May 31, 2019 | 61.61 | 63.02 | 60.69 | 62.31 | 1,557,800 | -0.64(-1.02%) |
May 30, 2019 | 62.54 | 63.41 | 61.42 | 62.95 | 1,223,260 | +0.82(+1.32%) |
May 29, 2019 | 64.21 | 64.22 | 61.33 | 62.13 | 1,715,269 | -2.90(-4.46%) |
May 28, 2019 | 65.10 | 66.21 | 64.35 | 65.03 | 1,940,497 | +0.32(+0.49%) |
May 24, 2019 | 63.70 | 64.72 | 63.65 | 64.71 | 1,062,900 | +1.39(+2.20%) |
May 23, 2019 | 62.56 | 63.89 | 61.75 | 63.32 | 2,149,369 | -0.69(-1.08%) |
May 22, 2019 | 64.82 | 65.52 | 64.00 | 64.01 | 1,177,439 | -1.20(-1.84%) |
May 21, 2019 | 63.92 | 65.61 | 63.79 | 65.21 | 2,027,739 | +2.09(+3.31%) |
May 20, 2019 | 61.58 | 63.41 | 61.01 | 63.12 | 1,837,552 | +0.34(+0.54%) |
May 17, 2019 | 62.64 | 64.13 | 62.24 | 62.78 | 1,841,000 | -0.87(-1.37%) |
May 16, 2019 | 61.91 | 64.24 | 61.91 | 63.65 | 2,350,844 | +1.76(+2.84%) |
May 15, 2019 | 58.05 | 61.96 | 58.02 | 61.89 | 2,297,173 | +3.07(+5.22%) |
May 14, 2019 | 58.00 | 59.21 | 57.18 | 58.82 | 1,866,080 | +1.59(+2.78%) |
May 13, 2019 | 59.68 | 59.93 | 56.94 | 57.23 | 4,066,659 | -4.57(-7.39%) |
May 10, 2019 | 61.36 | 63.20 | 59.84 | 61.80 | 4,106,900 | +1.04(+1.71%) |
May 09, 2019 | 63.25 | 65.20 | 59.54 | 60.76 | 10,277,304 | -7.32(-10.75%) |
May 08, 2019 | 66.75 | 68.21 | 65.90 | 68.08 | 3,971,827 | +1.11(+1.66%) |
May 07, 2019 | 68.12 | 68.85 | 65.67 | 66.97 | 1,933,595 | -2.06(-2.98%) |
May 06, 2019 | 67.93 | 69.43 | 67.40 | 69.03 | 1,771,626 | -0.62(-0.89%) |
May 03, 2019 | 68.90 | 70.09 | 67.83 | 69.65 | 1,579,600 | +1.58(+2.32%) |
May 02, 2019 | 66.63 | 68.10 | 65.75 | 68.07 | 1,365,615 | +1.28(+1.92%) |