Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.46 | 69.90 | 68.25 | 68.89 | 3,981,535 | +0.37(+0.54%) |
Jul 30, 2019 | 67.48 | 68.53 | 66.99 | 68.52 | 3,204,443 | +0.61(+0.90%) |
Jul 29, 2019 | 67.94 | 68.54 | 67.28 | 67.91 | 2,491,681 | -0.23(-0.33%) |
Jul 26, 2019 | 67.24 | 68.69 | 67.14 | 68.13 | 3,356,557 | +0.69(+1.03%) |
Jul 25, 2019 | 69.64 | 69.86 | 66.40 | 67.44 | 6,494,969 | -2.20(-3.16%) |
Jul 24, 2019 | 68.33 | 69.98 | 67.96 | 69.64 | 4,952,806 | +1.13(+1.65%) |
Jul 23, 2019 | 68.23 | 68.93 | 67.96 | 68.50 | 3,591,272 | +0.34(+0.50%) |
Jul 22, 2019 | 68.13 | 68.64 | 67.35 | 68.16 | 2,904,489 | +0.57(+0.84%) |
Jul 19, 2019 | 67.47 | 68.06 | 67.30 | 67.60 | 2,354,972 | +0.24(+0.36%) |
Jul 18, 2019 | 66.76 | 67.44 | 66.25 | 67.36 | 2,549,197 | +0.09(+0.13%) |
Jul 17, 2019 | 67.95 | 68.25 | 66.54 | 67.27 | 3,656,937 | -0.78(-1.15%) |
Jul 16, 2019 | 68.08 | 68.63 | 67.58 | 68.05 | 2,193,889 | -0.09(-0.13%) |
Jul 15, 2019 | 68.32 | 68.55 | 67.11 | 68.14 | 3,110,332 | -0.35(-0.51%) |
Jul 12, 2019 | 68.33 | 68.89 | 67.94 | 68.49 | 2,189,774 | +0.26(+0.38%) |
Jul 11, 2019 | 67.83 | 68.63 | 67.53 | 68.23 | 3,443,002 | +0.83(+1.23%) |
Jul 10, 2019 | 67.24 | 67.61 | 66.40 | 67.40 | 3,683,597 | +0.94(+1.41%) |
Jul 09, 2019 | 65.45 | 66.86 | 65.36 | 66.46 | 3,284,955 | +0.71(+1.08%) |
Jul 08, 2019 | 66.04 | 66.25 | 65.26 | 65.75 | 2,871,484 | -0.39(-0.59%) |
Jul 05, 2019 | 66.07 | 66.35 | 65.66 | 66.14 | 2,045,984 | -0.11(-0.17%) |
Jul 03, 2019 | 65.32 | 66.65 | 65.15 | 66.25 | 2,855,146 | +1.03(+1.59%) |
Jul 02, 2019 | 67.68 | 67.68 | 64.44 | 65.22 | 8,888,223 | -2.87(-4.21%) |
Jul 01, 2019 | 70.18 | 70.50 | 67.71 | 68.08 | 5,648,952 | -1.10(-1.59%) |
Jun 28, 2019 | 67.93 | 69.31 | 67.88 | 69.18 | 4,019,330 | +1.36(+2.00%) |
Jun 27, 2019 | 68.69 | 68.69 | 67.54 | 67.83 | 2,980,395 | -0.81(-1.18%) |
Jun 26, 2019 | 66.37 | 69.27 | 66.35 | 68.63 | 6,377,872 | +2.67(+4.04%) |
Jun 25, 2019 | 65.05 | 66.24 | 64.80 | 65.97 | 4,057,115 | +0.70(+1.08%) |
Jun 24, 2019 | 65.93 | 66.36 | 65.06 | 65.26 | 3,165,526 | -0.93(-1.40%) |
Jun 21, 2019 | 65.03 | 66.22 | 64.78 | 66.19 | 8,128,251 | +1.75(+2.71%) |
Jun 20, 2019 | 64.19 | 65.17 | 64.09 | 64.45 | 3,726,862 | +1.28(+2.03%) |
Jun 19, 2019 | 62.96 | 63.92 | 62.60 | 63.16 | 2,866,426 | +0.29(+0.46%) |
Jun 18, 2019 | 62.71 | 63.74 | 62.59 | 62.87 | 3,414,869 | +0.70(+1.13%) |
Jun 17, 2019 | 61.80 | 62.83 | 61.68 | 62.17 | 3,056,646 | +0.14(+0.22%) |
Jun 14, 2019 | 62.17 | 62.40 | 61.39 | 62.03 | 2,578,949 | -0.40(-0.65%) |
Jun 13, 2019 | 62.61 | 63.09 | 61.80 | 62.44 | 3,489,078 | +0.61(+0.99%) |
Jun 12, 2019 | 61.56 | 62.10 | 60.83 | 61.82 | 3,179,254 | +0.11(+0.18%) |
Jun 11, 2019 | 61.92 | 62.49 | 61.68 | 61.71 | 3,072,881 | +0.40(+0.66%) |
Jun 10, 2019 | 61.08 | 62.55 | 61.06 | 61.30 | 3,880,957 | +0.91(+1.51%) |
Jun 07, 2019 | 60.16 | 60.77 | 59.86 | 60.39 | 3,523,364 | +0.21(+0.35%) |
Jun 06, 2019 | 59.84 | 60.50 | 58.83 | 60.18 | 4,662,591 | +1.07(+1.82%) |
Jun 05, 2019 | 60.12 | 60.16 | 58.32 | 59.11 | 4,016,044 | -0.57(-0.96%) |
Jun 04, 2019 | 58.59 | 59.77 | 58.39 | 59.68 | 3,879,461 | +1.49(+2.57%) |
Jun 03, 2019 | 57.14 | 58.72 | 57.10 | 58.18 | 4,653,642 | +1.29(+2.27%) |
May 31, 2019 | 57.39 | 57.76 | 56.12 | 56.89 | 7,017,524 | -2.00(-3.39%) |
May 30, 2019 | 60.25 | 60.39 | 58.18 | 58.89 | 6,334,558 | -1.61(-2.66%) |
May 29, 2019 | 59.82 | 60.93 | 59.51 | 60.50 | 3,779,253 | -0.19(-0.31%) |
May 28, 2019 | 61.94 | 62.35 | 60.64 | 60.68 | 4,490,962 | -0.91(-1.48%) |
May 24, 2019 | 61.36 | 62.18 | 60.90 | 61.59 | 4,140,723 | +0.65(+1.07%) |
May 23, 2019 | 63.75 | 63.75 | 60.75 | 60.94 | 7,719,023 | -3.99(-6.15%) |
May 22, 2019 | 66.40 | 66.65 | 64.60 | 64.93 | 3,640,771 | -1.71(-2.57%) |
May 21, 2019 | 66.69 | 67.07 | 66.42 | 66.65 | 3,855,797 | +0.32(+0.48%) |
May 20, 2019 | 67.25 | 67.58 | 66.19 | 66.33 | 3,432,766 | -1.32(-1.95%) |
May 17, 2019 | 68.19 | 68.94 | 67.62 | 67.65 | 3,160,051 | -1.42(-2.06%) |
May 16, 2019 | 67.73 | 69.17 | 67.69 | 69.07 | 4,062,374 | +1.70(+2.52%) |
May 15, 2019 | 66.70 | 67.46 | 65.97 | 67.37 | 3,204,452 | +0.33(+0.49%) |
May 14, 2019 | 65.71 | 67.35 | 65.71 | 67.04 | 4,193,819 | +1.98(+3.04%) |
May 13, 2019 | 65.97 | 66.82 | 64.52 | 65.06 | 4,934,064 | -1.85(-2.77%) |
May 10, 2019 | 65.46 | 67.20 | 65.00 | 66.92 | 5,610,710 | +1.59(+2.43%) |
May 09, 2019 | 65.34 | 65.77 | 62.97 | 65.33 | 8,335,979 | -0.53(-0.80%) |
May 08, 2019 | 66.84 | 67.86 | 65.61 | 65.85 | 6,069,719 | -1.57(-2.32%) |
May 07, 2019 | 68.34 | 68.34 | 66.05 | 67.42 | 7,526,328 | -1.62(-2.35%) |
May 06, 2019 | 69.89 | 69.89 | 68.46 | 69.04 | 5,932,467 | -1.64(-2.32%) |
May 03, 2019 | 71.25 | 71.66 | 70.53 | 70.68 | 3,746,813 | +0.15(+0.22%) |
May 02, 2019 | 71.73 | 72.52 | 70.04 | 70.53 | 6,362,385 | -1.21(-1.69%) |