Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 64.75 | 66.27 | 62.29 | 63.43 | 1,299,564 | -0.97(-1.51%) |
Jul 30, 2019 | 61.97 | 64.75 | 61.50 | 64.40 | 1,000,892 | +2.11(+3.39%) |
Jul 29, 2019 | 63.28 | 63.79 | 60.70 | 62.29 | 1,253,794 | -0.67(-1.06%) |
Jul 26, 2019 | 61.62 | 63.10 | 60.48 | 62.96 | 1,044,700 | +2.04(+3.35%) |
Jul 25, 2019 | 63.68 | 64.18 | 60.85 | 60.92 | 1,212,067 | -2.90(-4.54%) |
Jul 24, 2019 | 63.35 | 64.27 | 63.08 | 63.82 | 680,497 | +0.42(+0.66%) |
Jul 23, 2019 | 65.15 | 65.34 | 62.93 | 63.40 | 773,787 | -1.55(-2.39%) |
Jul 22, 2019 | 65.20 | 67.38 | 64.82 | 64.95 | 945,000 | +0.33(+0.51%) |
Jul 19, 2019 | 63.95 | 65.77 | 63.70 | 64.62 | 932,900 | +0.66(+1.03%) |
Jul 18, 2019 | 62.84 | 64.41 | 62.48 | 63.96 | 793,273 | +1.12(+1.78%) |
Jul 17, 2019 | 62.99 | 63.20 | 61.22 | 62.84 | 759,406 | +0.37(+0.59%) |
Jul 16, 2019 | 64.45 | 64.78 | 62.31 | 62.47 | 1,009,092 | -1.94(-3.01%) |
Jul 15, 2019 | 63.68 | 64.88 | 62.80 | 64.41 | 742,891 | +0.71(+1.11%) |
Jul 12, 2019 | 67.00 | 67.33 | 63.34 | 63.70 | 1,629,000 | -3.41(-5.08%) |
Jul 11, 2019 | 68.65 | 70.43 | 66.50 | 67.11 | 2,699,817 | +1.13(+1.71%) |
Jul 10, 2019 | 65.03 | 66.30 | 64.43 | 65.98 | 877,498 | +1.57(+2.44%) |
Jul 09, 2019 | 62.58 | 64.52 | 62.22 | 64.41 | 862,947 | +1.61(+2.56%) |
Jul 08, 2019 | 65.14 | 65.14 | 62.38 | 62.80 | 693,186 | -2.02(-3.12%) |
Jul 05, 2019 | 62.55 | 65.00 | 62.24 | 64.82 | 677,400 | +1.46(+2.30%) |
Jul 03, 2019 | 63.69 | 64.38 | 62.93 | 63.36 | 362,900 | -0.13(-0.20%) |
Jul 02, 2019 | 65.24 | 65.58 | 63.05 | 63.49 | 867,988 | -2.79(-4.21%) |
Jul 01, 2019 | 65.58 | 66.36 | 64.46 | 66.28 | 879,647 | +1.76(+2.73%) |
Jun 28, 2019 | 62.77 | 64.87 | 62.10 | 64.52 | 1,602,200 | +1.67(+2.66%) |
Jun 27, 2019 | 60.68 | 63.44 | 59.60 | 62.85 | 1,219,077 | +2.35(+3.88%) |
Jun 26, 2019 | 62.61 | 63.94 | 60.37 | 60.50 | 996,019 | -1.45(-2.34%) |
Jun 25, 2019 | 64.16 | 64.75 | 61.75 | 61.95 | 940,042 | -2.05(-3.20%) |
Jun 24, 2019 | 65.50 | 66.00 | 63.55 | 64.00 | 939,019 | -1.40(-2.14%) |
Jun 21, 2019 | 67.24 | 67.28 | 64.64 | 65.40 | 1,097,500 | -2.24(-3.31%) |
Jun 20, 2019 | 67.88 | 69.08 | 67.13 | 67.64 | 1,108,121 | +0.69(+1.03%) |
Jun 19, 2019 | 64.75 | 67.17 | 64.05 | 66.95 | 1,408,026 | +2.29(+3.54%) |
Jun 18, 2019 | 64.13 | 66.53 | 63.35 | 64.66 | 1,393,919 | +0.77(+1.21%) |
Jun 17, 2019 | 64.49 | 64.69 | 61.71 | 63.89 | 2,015,905 | +0.31(+0.49%) |
Jun 14, 2019 | 68.74 | 68.86 | 62.65 | 63.58 | 4,087,700 | -5.67(-8.19%) |
Jun 13, 2019 | 70.48 | 70.48 | 69.00 | 69.25 | 1,237,714 | -0.82(-1.17%) |
Jun 12, 2019 | 67.75 | 71.00 | 67.12 | 70.07 | 1,632,407 | +1.98(+2.91%) |
Jun 11, 2019 | 67.63 | 68.50 | 66.07 | 68.09 | 1,433,505 | +1.17(+1.75%) |
Jun 10, 2019 | 69.50 | 69.80 | 64.37 | 66.92 | 4,708,194 | -4.78(-6.67%) |
Jun 07, 2019 | 70.15 | 72.03 | 69.84 | 71.70 | 1,440,700 | +1.25(+1.77%) |
Jun 06, 2019 | 70.70 | 70.76 | 68.15 | 70.45 | 1,437,378 | -0.55(-0.77%) |
Jun 05, 2019 | 71.56 | 72.00 | 69.75 | 71.00 | 1,025,070 | -0.12(-0.17%) |
Jun 04, 2019 | 69.91 | 71.44 | 67.42 | 71.12 | 1,447,081 | +2.59(+3.78%) |
Jun 03, 2019 | 68.60 | 70.97 | 66.77 | 68.53 | 1,195,863 | -0.03(-0.04%) |
May 31, 2019 | 67.79 | 70.06 | 66.34 | 68.56 | 1,245,800 | -0.61(-0.88%) |
May 30, 2019 | 65.93 | 70.06 | 65.93 | 69.17 | 1,958,891 | +3.77(+5.76%) |
May 29, 2019 | 64.43 | 66.00 | 63.29 | 65.40 | 898,970 | -0.19(-0.29%) |
May 28, 2019 | 65.90 | 68.04 | 65.30 | 65.59 | 767,336 | +0.23(+0.35%) |
May 24, 2019 | 64.69 | 65.88 | 64.30 | 65.36 | 643,000 | +1.43(+2.24%) |
May 23, 2019 | 66.10 | 66.35 | 62.94 | 63.93 | 1,424,163 | -3.04(-4.54%) |
May 22, 2019 | 67.08 | 68.14 | 66.87 | 66.97 | 817,851 | -0.46(-0.68%) |
May 21, 2019 | 67.28 | 68.57 | 67.19 | 67.43 | 706,799 | +1.08(+1.63%) |
May 20, 2019 | 65.06 | 67.74 | 64.50 | 66.35 | 814,243 | -0.78(-1.16%) |
May 17, 2019 | 69.14 | 70.35 | 66.55 | 67.13 | 1,423,500 | -2.80(-4.00%) |
May 16, 2019 | 68.39 | 72.19 | 68.20 | 69.93 | 1,774,368 | +1.75(+2.57%) |
May 15, 2019 | 65.15 | 68.79 | 65.04 | 68.18 | 1,209,098 | +2.28(+3.46%) |
May 14, 2019 | 62.69 | 66.42 | 62.63 | 65.90 | 1,345,851 | +3.74(+6.02%) |
May 13, 2019 | 62.73 | 64.49 | 61.27 | 62.16 | 1,064,221 | -2.46(-3.81%) |
May 10, 2019 | 64.25 | 66.44 | 61.88 | 64.62 | 1,131,300 | +0.20(+0.31%) |
May 09, 2019 | 64.19 | 65.76 | 63.36 | 64.42 | 954,799 | -0.56(-0.86%) |
May 08, 2019 | 65.01 | 66.18 | 63.81 | 64.98 | 863,661 | -0.19(-0.29%) |
May 07, 2019 | 66.57 | 69.00 | 64.40 | 65.17 | 1,504,260 | -2.22(-3.29%) |
May 06, 2019 | 64.82 | 67.94 | 63.96 | 67.39 | 1,658,116 | +0.03(+0.04%) |
May 03, 2019 | 62.97 | 67.41 | 62.34 | 67.36 | 2,726,500 | +4.60(+7.33%) |
May 02, 2019 | 59.16 | 62.88 | 58.00 | 62.76 | 2,144,193 | +3.12(+5.23%) |