Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.29 | 68.20 | 65.93 | 66.78 | 99,745 | +0.63(+0.95%) |
Jul 30, 2019 | 65.27 | 66.38 | 65.27 | 66.15 | 104,163 | +0.41(+0.62%) |
Jul 29, 2019 | 66.28 | 66.43 | 65.42 | 65.74 | 61,777 | -0.50(-0.76%) |
Jul 26, 2019 | 65.70 | 66.62 | 65.38 | 66.25 | 51,740 | +0.70(+1.07%) |
Jul 25, 2019 | 66.71 | 67.00 | 65.12 | 65.55 | 56,305 | -1.09(-1.64%) |
Jul 24, 2019 | 65.44 | 67.18 | 65.20 | 66.64 | 123,361 | +0.86(+1.31%) |
Jul 23, 2019 | 65.25 | 66.02 | 64.80 | 65.77 | 66,430 | +1.02(+1.57%) |
Jul 22, 2019 | 65.49 | 65.77 | 64.76 | 64.76 | 32,885 | -0.66(-1.02%) |
Jul 19, 2019 | 65.14 | 66.25 | 64.86 | 65.42 | 84,302 | +0.21(+0.32%) |
Jul 18, 2019 | 65.57 | 66.16 | 64.74 | 65.21 | 52,884 | -0.40(-0.61%) |
Jul 17, 2019 | 67.41 | 67.86 | 65.49 | 65.61 | 80,821 | -1.71(-2.54%) |
Jul 16, 2019 | 67.03 | 68.08 | 65.79 | 67.32 | 82,256 | +0.26(+0.38%) |
Jul 15, 2019 | 67.59 | 68.49 | 66.40 | 67.06 | 75,738 | -0.29(-0.44%) |
Jul 12, 2019 | 66.40 | 67.94 | 66.01 | 67.36 | 112,964 | +1.09(+1.65%) |
Jul 11, 2019 | 67.33 | 67.33 | 65.62 | 66.27 | 79,465 | -1.03(-1.54%) |
Jul 10, 2019 | 68.01 | 68.48 | 66.63 | 67.30 | 64,981 | -0.33(-0.49%) |
Jul 09, 2019 | 67.69 | 68.02 | 66.64 | 67.63 | 73,938 | -0.31(-0.46%) |
Jul 08, 2019 | 68.95 | 69.27 | 67.89 | 67.95 | 66,435 | -1.45(-2.09%) |
Jul 05, 2019 | 69.41 | 69.41 | 68.19 | 69.40 | 46,998 | -0.44(-0.63%) |
Jul 03, 2019 | 69.32 | 69.83 | 68.23 | 69.83 | 34,142 | +0.69(+1.00%) |
Jul 02, 2019 | 69.81 | 70.27 | 68.84 | 69.14 | 42,076 | -0.86(-1.23%) |
Jul 01, 2019 | 70.45 | 71.14 | 68.79 | 70.01 | 85,212 | +0.60(+0.86%) |
Jun 28, 2019 | 69.24 | 70.17 | 69.15 | 69.41 | 442,059 | +0.67(+0.98%) |
Jun 27, 2019 | 67.25 | 68.89 | 66.88 | 68.73 | 53,291 | +1.67(+2.49%) |
Jun 26, 2019 | 66.54 | 67.99 | 66.17 | 67.06 | 59,681 | +0.83(+1.25%) |
Jun 25, 2019 | 65.62 | 66.68 | 65.34 | 66.24 | 60,256 | +0.83(+1.26%) |
Jun 24, 2019 | 65.59 | 66.67 | 65.02 | 65.41 | 70,787 | +0.03(+0.04%) |
Jun 21, 2019 | 65.25 | 66.41 | 64.80 | 65.38 | 82,616 | -0.39(-0.59%) |
Jun 20, 2019 | 66.22 | 66.48 | 64.99 | 65.77 | 62,258 | +0.31(+0.48%) |
Jun 19, 2019 | 66.28 | 66.28 | 64.53 | 65.46 | 48,122 | -0.70(-1.06%) |
Jun 18, 2019 | 65.20 | 66.73 | 65.20 | 66.16 | 49,244 | +1.43(+2.21%) |
Jun 17, 2019 | 64.83 | 65.42 | 64.07 | 64.73 | 48,777 | +0.05(+0.07%) |
Jun 14, 2019 | 65.77 | 65.77 | 64.68 | 64.68 | 49,949 | -1.21(-1.83%) |
Jun 13, 2019 | 65.77 | 66.19 | 65.18 | 65.89 | 35,869 | +0.68(+1.05%) |
Jun 12, 2019 | 64.83 | 65.37 | 64.07 | 65.20 | 41,807 | +0.37(+0.57%) |
Jun 11, 2019 | 66.18 | 67.24 | 64.59 | 64.83 | 49,985 | -0.56(-0.86%) |
Jun 10, 2019 | 65.79 | 66.96 | 64.51 | 65.39 | 49,275 | -0.18(-0.27%) |
Jun 07, 2019 | 65.59 | 65.85 | 64.85 | 65.57 | 40,465 | +0.46(+0.70%) |
Jun 06, 2019 | 64.08 | 65.33 | 63.69 | 65.12 | 79,299 | +1.17(+1.83%) |
Jun 05, 2019 | 64.41 | 65.06 | 63.05 | 63.95 | 54,098 | -0.40(-0.62%) |
Jun 04, 2019 | 63.25 | 64.50 | 62.33 | 64.35 | 97,747 | +1.91(+3.05%) |
Jun 03, 2019 | 61.65 | 62.91 | 61.62 | 62.44 | 70,981 | +0.72(+1.17%) |
May 31, 2019 | 61.89 | 62.39 | 60.93 | 61.72 | 73,659 | -1.13(-1.80%) |
May 30, 2019 | 63.06 | 63.50 | 62.42 | 62.85 | 103,831 | +0.07(+0.11%) |
May 29, 2019 | 62.32 | 63.51 | 62.16 | 62.78 | 42,800 | +0.05(+0.08%) |
May 28, 2019 | 62.71 | 63.26 | 62.33 | 62.74 | 115,693 | +0.08(+0.12%) |
May 24, 2019 | 63.25 | 63.47 | 61.62 | 62.66 | 69,022 | -0.10(-0.17%) |
May 23, 2019 | 64.28 | 64.28 | 62.38 | 62.76 | 84,352 | -2.32(-3.57%) |
May 22, 2019 | 64.60 | 65.92 | 64.31 | 65.09 | 158,606 | +0.09(+0.15%) |
May 21, 2019 | 65.98 | 66.06 | 64.30 | 64.99 | 103,387 | -0.40(-0.61%) |
May 20, 2019 | 65.70 | 66.15 | 64.97 | 65.39 | 63,435 | -1.02(-1.54%) |
May 17, 2019 | 66.78 | 67.33 | 66.05 | 66.42 | 82,616 | -1.18(-1.74%) |
May 16, 2019 | 68.50 | 69.20 | 67.17 | 67.59 | 104,978 | -0.65(-0.96%) |
May 15, 2019 | 66.16 | 68.50 | 66.14 | 68.25 | 65,176 | +1.42(+2.13%) |
May 14, 2019 | 65.96 | 67.47 | 65.69 | 66.83 | 149,819 | +1.15(+1.75%) |
May 13, 2019 | 65.09 | 65.94 | 65.03 | 65.68 | 92,680 | -0.92(-1.38%) |
May 10, 2019 | 66.65 | 67.03 | 65.91 | 66.60 | 68,917 | -0.46(-0.68%) |
May 09, 2019 | 64.81 | 67.39 | 64.60 | 67.05 | 73,780 | +1.63(+2.49%) |
May 08, 2019 | 66.33 | 66.93 | 65.19 | 65.42 | 78,852 | -0.89(-1.34%) |
May 07, 2019 | 66.70 | 67.77 | 65.78 | 66.31 | 93,002 | -1.13(-1.67%) |
May 06, 2019 | 64.59 | 67.95 | 64.55 | 67.44 | 124,824 | +1.56(+2.37%) |
May 03, 2019 | 63.62 | 66.72 | 63.62 | 65.88 | 87,188 | +2.63(+4.16%) |
May 02, 2019 | 61.55 | 63.79 | 61.50 | 63.25 | 107,388 | +1.65(+2.67%) |