Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.74 | 71.99 | 70.43 | 70.97 | 499,056 | +0.22(+0.31%) |
Jul 30, 2019 | 70.37 | 71.17 | 70.35 | 70.75 | 286,606 | +0.38(+0.53%) |
Jul 29, 2019 | 70.46 | 70.64 | 69.90 | 70.38 | 175,926 | +0.06(+0.09%) |
Jul 26, 2019 | 70.16 | 70.66 | 70.01 | 70.31 | 170,395 | +0.38(+0.54%) |
Jul 25, 2019 | 70.29 | 70.73 | 69.62 | 69.94 | 307,899 | -0.28(-0.40%) |
Jul 24, 2019 | 69.86 | 70.27 | 69.19 | 70.22 | 177,786 | +0.39(+0.56%) |
Jul 23, 2019 | 69.85 | 69.94 | 69.20 | 69.83 | 143,479 | +0.10(+0.14%) |
Jul 22, 2019 | 69.83 | 69.94 | 69.09 | 69.72 | 194,877 | +0.08(+0.12%) |
Jul 19, 2019 | 70.46 | 70.92 | 69.57 | 69.64 | 182,402 | -1.02(-1.44%) |
Jul 18, 2019 | 69.66 | 70.81 | 69.24 | 70.66 | 194,422 | +0.95(+1.37%) |
Jul 17, 2019 | 69.39 | 70.06 | 69.39 | 69.71 | 116,035 | +0.48(+0.69%) |
Jul 16, 2019 | 68.55 | 69.27 | 68.55 | 69.23 | 146,852 | +0.42(+0.61%) |
Jul 15, 2019 | 68.97 | 69.01 | 68.40 | 68.81 | 135,786 | +0.00(+0.00%) |
Jul 12, 2019 | 68.75 | 69.14 | 68.29 | 68.81 | 194,737 | -0.07(-0.11%) |
Jul 11, 2019 | 69.39 | 69.48 | 68.33 | 68.88 | 129,572 | -0.52(-0.75%) |
Jul 10, 2019 | 69.40 | 69.85 | 69.07 | 69.40 | 117,931 | +0.24(+0.34%) |
Jul 09, 2019 | 69.61 | 69.87 | 68.91 | 69.17 | 175,767 | -0.47(-0.67%) |
Jul 08, 2019 | 69.51 | 69.72 | 69.08 | 69.63 | 128,845 | +0.17(+0.25%) |
Jul 05, 2019 | 69.20 | 69.46 | 68.05 | 69.46 | 191,790 | +0.00(+0.00%) |
Jul 03, 2019 | 69.32 | 70.16 | 69.32 | 69.46 | 93,766 | +0.23(+0.33%) |
Jul 02, 2019 | 68.21 | 69.33 | 68.14 | 69.23 | 193,750 | +1.09(+1.60%) |
Jul 01, 2019 | 68.92 | 68.92 | 67.46 | 68.14 | 387,245 | -0.79(-1.14%) |
Jun 28, 2019 | 67.70 | 69.27 | 67.64 | 68.93 | 1,027,720 | +1.21(+1.79%) |
Jun 27, 2019 | 67.16 | 67.73 | 66.89 | 67.72 | 252,697 | +0.65(+0.97%) |
Jun 26, 2019 | 68.28 | 68.28 | 66.95 | 67.07 | 203,465 | -1.02(-1.49%) |
Jun 25, 2019 | 68.19 | 68.88 | 67.81 | 68.08 | 269,142 | -0.11(-0.16%) |
Jun 24, 2019 | 68.25 | 68.66 | 67.74 | 68.19 | 158,215 | -0.05(-0.08%) |
Jun 21, 2019 | 68.13 | 68.94 | 67.75 | 68.25 | 333,695 | -0.13(-0.19%) |
Jun 20, 2019 | 68.19 | 68.76 | 67.53 | 68.38 | 130,514 | +0.57(+0.84%) |
Jun 19, 2019 | 66.95 | 68.09 | 66.70 | 67.81 | 126,571 | +0.60(+0.90%) |
Jun 18, 2019 | 67.76 | 67.76 | 66.61 | 67.21 | 181,139 | -0.22(-0.33%) |
Jun 17, 2019 | 68.48 | 68.71 | 67.31 | 67.43 | 213,701 | -1.06(-1.55%) |
Jun 14, 2019 | 68.08 | 68.78 | 68.08 | 68.49 | 139,394 | +0.26(+0.38%) |
Jun 13, 2019 | 69.08 | 69.36 | 67.95 | 68.23 | 141,002 | -0.49(-0.71%) |
Jun 12, 2019 | 67.85 | 68.74 | 67.85 | 68.72 | 177,260 | +1.09(+1.61%) |
Jun 11, 2019 | 68.03 | 68.48 | 67.05 | 67.63 | 187,205 | -0.56(-0.82%) |
Jun 10, 2019 | 68.46 | 68.46 | 67.66 | 68.19 | 174,924 | -0.27(-0.39%) |
Jun 07, 2019 | 69.70 | 70.01 | 68.32 | 68.45 | 123,566 | -0.60(-0.88%) |
Jun 06, 2019 | 68.94 | 69.50 | 68.46 | 69.06 | 165,113 | +0.49(+0.71%) |
Jun 05, 2019 | 66.87 | 68.58 | 66.47 | 68.57 | 190,934 | +1.69(+2.52%) |
Jun 04, 2019 | 67.45 | 67.45 | 65.93 | 66.88 | 116,939 | -0.42(-0.63%) |
Jun 03, 2019 | 67.02 | 68.02 | 66.74 | 67.31 | 138,790 | +0.49(+0.73%) |
May 31, 2019 | 66.10 | 66.85 | 65.98 | 66.82 | 156,204 | +0.61(+0.93%) |
May 30, 2019 | 66.61 | 67.05 | 65.89 | 66.21 | 125,726 | -0.27(-0.40%) |
May 29, 2019 | 67.55 | 67.75 | 66.18 | 66.47 | 375,619 | -1.05(-1.56%) |
May 28, 2019 | 68.14 | 68.33 | 67.49 | 67.53 | 213,627 | -0.54(-0.79%) |
May 24, 2019 | 67.95 | 68.38 | 67.87 | 68.07 | 114,179 | +0.18(+0.27%) |
May 23, 2019 | 67.92 | 68.20 | 67.20 | 67.88 | 180,216 | -0.05(-0.08%) |
May 22, 2019 | 67.42 | 67.98 | 67.32 | 67.94 | 122,067 | +0.45(+0.67%) |
May 21, 2019 | 67.35 | 68.05 | 67.27 | 67.49 | 127,988 | +0.26(+0.38%) |
May 20, 2019 | 66.89 | 67.47 | 66.80 | 67.23 | 112,595 | +0.27(+0.40%) |
May 17, 2019 | 66.35 | 67.30 | 66.34 | 66.97 | 197,139 | +0.47(+0.70%) |
May 16, 2019 | 65.90 | 66.94 | 65.90 | 66.50 | 174,632 | +0.53(+0.81%) |
May 15, 2019 | 66.01 | 66.77 | 65.97 | 65.97 | 116,368 | -0.21(-0.31%) |
May 14, 2019 | 66.50 | 66.83 | 66.14 | 66.17 | 201,916 | -0.32(-0.48%) |
May 13, 2019 | 65.10 | 66.74 | 65.10 | 66.49 | 237,706 | +0.76(+1.15%) |
May 10, 2019 | 64.62 | 65.83 | 64.50 | 65.74 | 145,623 | +1.02(+1.58%) |
May 09, 2019 | 64.37 | 65.13 | 63.94 | 64.71 | 127,729 | +0.26(+0.40%) |
May 08, 2019 | 65.26 | 65.26 | 64.41 | 64.46 | 177,913 | -0.76(-1.16%) |
May 07, 2019 | 65.71 | 65.79 | 64.55 | 65.22 | 206,159 | -0.03(-0.04%) |
May 06, 2019 | 64.92 | 65.43 | 64.55 | 65.24 | 156,219 | +0.01(+0.01%) |
May 03, 2019 | 64.32 | 65.44 | 64.03 | 65.23 | 140,692 | +1.22(+1.91%) |
May 02, 2019 | 64.08 | 64.33 | 63.36 | 64.01 | 108,150 | -0.06(-0.10%) |