Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.82 | 70.96 | 69.27 | 69.74 | 2,989,007 | -1.27(-1.79%) |
Jul 30, 2019 | 70.43 | 71.16 | 70.24 | 71.01 | 1,628,782 | +0.49(+0.69%) |
Jul 29, 2019 | 70.34 | 70.64 | 69.89 | 70.52 | 1,836,461 | +0.14(+0.19%) |
Jul 26, 2019 | 69.76 | 70.60 | 69.64 | 70.39 | 1,944,882 | +0.83(+1.19%) |
Jul 25, 2019 | 70.36 | 70.66 | 69.44 | 69.56 | 1,488,760 | -0.72(-1.03%) |
Jul 24, 2019 | 70.00 | 70.54 | 69.79 | 70.28 | 1,221,590 | +0.24(+0.35%) |
Jul 23, 2019 | 69.79 | 70.25 | 69.48 | 70.03 | 1,100,751 | +0.65(+0.94%) |
Jul 22, 2019 | 68.98 | 69.66 | 68.77 | 69.38 | 1,199,082 | +0.40(+0.58%) |
Jul 19, 2019 | 69.42 | 69.58 | 68.82 | 68.98 | 2,119,016 | -0.20(-0.28%) |
Jul 18, 2019 | 66.28 | 69.22 | 65.95 | 69.18 | 3,476,036 | +2.33(+3.49%) |
Jul 17, 2019 | 67.55 | 67.83 | 66.84 | 66.84 | 1,686,405 | -0.55(-0.81%) |
Jul 16, 2019 | 67.78 | 67.87 | 67.15 | 67.39 | 2,394,305 | -0.21(-0.32%) |
Jul 15, 2019 | 68.06 | 68.40 | 67.45 | 67.61 | 1,927,519 | -0.69(-1.01%) |
Jul 12, 2019 | 69.42 | 69.57 | 67.77 | 68.30 | 1,641,609 | -1.12(-1.62%) |
Jul 11, 2019 | 68.72 | 69.61 | 68.39 | 69.42 | 1,846,919 | +0.70(+1.02%) |
Jul 10, 2019 | 69.27 | 69.77 | 68.58 | 68.72 | 2,297,787 | -0.48(-0.69%) |
Jul 09, 2019 | 68.54 | 69.21 | 68.34 | 69.20 | 1,722,626 | +0.31(+0.45%) |
Jul 08, 2019 | 69.44 | 69.79 | 68.74 | 68.88 | 2,038,493 | -1.14(-1.63%) |
Jul 05, 2019 | 70.00 | 70.25 | 69.22 | 70.03 | 1,535,120 | -0.47(-0.66%) |
Jul 03, 2019 | 70.15 | 70.58 | 69.93 | 70.49 | 1,353,403 | +0.67(+0.96%) |
Jul 02, 2019 | 68.70 | 69.85 | 68.55 | 69.82 | 3,284,515 | +1.27(+1.85%) |
Jul 01, 2019 | 68.86 | 69.59 | 67.94 | 68.55 | 2,351,702 | +0.26(+0.39%) |
Jun 28, 2019 | 66.46 | 68.67 | 66.40 | 68.29 | 10,478,752 | +1.84(+2.78%) |
Jun 27, 2019 | 66.19 | 66.71 | 65.91 | 66.44 | 2,621,500 | +0.34(+0.52%) |
Jun 26, 2019 | 66.49 | 66.49 | 65.26 | 66.10 | 2,336,077 | -0.30(-0.46%) |
Jun 25, 2019 | 65.88 | 66.54 | 65.66 | 66.41 | 2,461,257 | +0.86(+1.31%) |
Jun 24, 2019 | 65.49 | 66.03 | 65.23 | 65.55 | 2,877,252 | +0.10(+0.15%) |
Jun 21, 2019 | 65.65 | 65.66 | 64.84 | 65.45 | 2,293,559 | -0.17(-0.25%) |
Jun 20, 2019 | 65.60 | 65.71 | 65.07 | 65.62 | 1,575,600 | +0.58(+0.89%) |
Jun 19, 2019 | 65.05 | 65.18 | 64.40 | 65.04 | 1,968,785 | +0.20(+0.32%) |
Jun 18, 2019 | 64.25 | 65.36 | 63.81 | 64.83 | 2,221,913 | +1.10(+1.73%) |
Jun 17, 2019 | 64.00 | 64.19 | 63.69 | 63.73 | 1,158,603 | -0.09(-0.14%) |
Jun 14, 2019 | 63.51 | 63.98 | 63.14 | 63.82 | 1,981,472 | +0.48(+0.75%) |
Jun 13, 2019 | 65.17 | 65.21 | 62.95 | 63.34 | 2,097,808 | -1.64(-2.52%) |
Jun 12, 2019 | 64.91 | 65.16 | 64.65 | 64.98 | 1,179,423 | +0.16(+0.24%) |
Jun 11, 2019 | 64.88 | 65.03 | 64.25 | 64.82 | 2,104,478 | +0.12(+0.18%) |
Jun 10, 2019 | 64.58 | 64.91 | 64.18 | 64.71 | 2,070,470 | +0.41(+0.64%) |
Jun 07, 2019 | 64.34 | 64.78 | 64.09 | 64.30 | 2,117,171 | +0.23(+0.37%) |
Jun 06, 2019 | 62.80 | 64.13 | 62.78 | 64.06 | 2,991,530 | +1.18(+1.88%) |
Jun 05, 2019 | 62.25 | 63.06 | 62.03 | 62.88 | 3,338,021 | +1.33(+2.16%) |
Jun 04, 2019 | 60.80 | 61.56 | 60.48 | 61.56 | 2,552,991 | +1.01(+1.68%) |
Jun 03, 2019 | 60.00 | 60.65 | 59.68 | 60.54 | 2,347,413 | +0.64(+1.08%) |
May 31, 2019 | 58.60 | 59.94 | 58.60 | 59.90 | 2,593,347 | +0.49(+0.82%) |
May 30, 2019 | 58.79 | 59.46 | 58.59 | 59.41 | 2,444,361 | +0.53(+0.89%) |
May 29, 2019 | 59.13 | 59.43 | 58.65 | 58.88 | 2,300,313 | -0.68(-1.14%) |
May 28, 2019 | 59.77 | 59.84 | 59.39 | 59.57 | 2,803,330 | -0.15(-0.24%) |
May 24, 2019 | 59.76 | 59.88 | 59.55 | 59.71 | 1,406,465 | +0.29(+0.49%) |
May 23, 2019 | 59.55 | 59.58 | 58.94 | 59.42 | 2,662,500 | -0.44(-0.73%) |
May 22, 2019 | 60.87 | 60.87 | 59.77 | 59.86 | 2,905,184 | -0.88(-1.44%) |
May 21, 2019 | 60.66 | 61.09 | 60.30 | 60.73 | 2,000,116 | +0.35(+0.58%) |
May 20, 2019 | 60.53 | 60.80 | 60.27 | 60.38 | 3,016,370 | -0.52(-0.85%) |
May 17, 2019 | 60.34 | 61.52 | 60.20 | 60.90 | 1,835,216 | +0.00(+0.00%) |
May 16, 2019 | 61.05 | 61.58 | 60.84 | 60.90 | 2,275,490 | +0.06(+0.10%) |
May 15, 2019 | 61.55 | 62.01 | 60.69 | 60.84 | 2,763,084 | -0.91(-1.47%) |
May 14, 2019 | 62.95 | 63.56 | 61.74 | 61.75 | 2,843,353 | -0.94(-1.51%) |
May 13, 2019 | 61.56 | 63.17 | 61.53 | 62.69 | 2,962,826 | +0.10(+0.16%) |
May 10, 2019 | 60.72 | 62.91 | 60.72 | 62.59 | 3,595,122 | +1.89(+3.11%) |
May 09, 2019 | 59.80 | 60.74 | 59.58 | 60.70 | 1,317,585 | +0.41(+0.68%) |
May 08, 2019 | 60.19 | 60.72 | 59.90 | 60.30 | 1,954,336 | -0.02(-0.03%) |
May 07, 2019 | 59.88 | 60.77 | 59.77 | 60.31 | 2,590,819 | +0.02(+0.03%) |
May 06, 2019 | 59.16 | 60.50 | 58.96 | 60.30 | 3,385,234 | +0.40(+0.67%) |
May 03, 2019 | 58.49 | 60.11 | 58.49 | 59.90 | 2,482,710 | +1.50(+2.57%) |
May 02, 2019 | 56.13 | 58.47 | 54.88 | 58.40 | 3,137,791 | +1.29(+2.27%) |