Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.41 | 67.86 | 66.76 | 66.98 | 1,176,759 | -0.46(-0.68%) |
Jul 30, 2019 | 67.93 | 68.37 | 67.09 | 67.44 | 1,037,779 | -0.57(-0.83%) |
Jul 29, 2019 | 67.96 | 68.30 | 67.38 | 68.01 | 1,219,100 | +0.23(+0.34%) |
Jul 26, 2019 | 67.56 | 67.98 | 67.17 | 67.78 | 1,266,211 | +0.30(+0.45%) |
Jul 25, 2019 | 68.05 | 68.20 | 67.20 | 67.48 | 1,378,525 | -0.16(-0.24%) |
Jul 24, 2019 | 67.79 | 67.79 | 67.00 | 67.63 | 957,954 | +0.18(+0.26%) |
Jul 23, 2019 | 67.52 | 67.85 | 67.00 | 67.46 | 1,116,585 | -0.04(-0.07%) |
Jul 22, 2019 | 67.37 | 67.91 | 66.74 | 67.50 | 1,348,437 | +0.27(+0.39%) |
Jul 19, 2019 | 68.16 | 68.32 | 67.21 | 67.24 | 965,846 | -1.04(-1.53%) |
Jul 18, 2019 | 67.96 | 68.32 | 67.37 | 68.28 | 1,009,557 | +0.37(+0.55%) |
Jul 17, 2019 | 67.75 | 68.39 | 67.70 | 67.91 | 1,037,240 | +0.45(+0.67%) |
Jul 16, 2019 | 67.32 | 67.63 | 66.87 | 67.46 | 1,531,274 | -0.05(-0.08%) |
Jul 15, 2019 | 67.34 | 67.73 | 67.07 | 67.51 | 743,199 | +0.12(+0.17%) |
Jul 12, 2019 | 67.77 | 67.89 | 67.05 | 67.40 | 801,312 | -0.46(-0.68%) |
Jul 11, 2019 | 67.76 | 68.22 | 67.25 | 67.86 | 939,217 | +0.03(+0.04%) |
Jul 10, 2019 | 67.87 | 68.25 | 67.53 | 67.83 | 897,250 | +0.04(+0.05%) |
Jul 09, 2019 | 67.56 | 67.87 | 67.23 | 67.79 | 999,385 | +0.12(+0.18%) |
Jul 08, 2019 | 67.75 | 67.95 | 67.20 | 67.67 | 899,178 | +0.02(+0.03%) |
Jul 05, 2019 | 67.19 | 67.79 | 66.40 | 67.65 | 859,848 | -0.06(-0.09%) |
Jul 03, 2019 | 67.37 | 68.22 | 67.30 | 67.71 | 579,372 | +0.55(+0.82%) |
Jul 02, 2019 | 66.86 | 67.26 | 66.62 | 67.17 | 1,296,535 | +0.61(+0.92%) |
Jul 01, 2019 | 66.48 | 66.66 | 65.69 | 66.56 | 1,289,569 | +0.09(+0.13%) |
Jun 28, 2019 | 65.98 | 66.92 | 65.88 | 66.47 | 2,440,777 | +0.41(+0.62%) |
Jun 27, 2019 | 66.22 | 66.61 | 65.80 | 66.06 | 1,046,884 | -0.07(-0.11%) |
Jun 26, 2019 | 67.61 | 67.82 | 66.07 | 66.13 | 1,310,993 | -1.64(-2.42%) |
Jun 25, 2019 | 68.18 | 68.18 | 67.65 | 67.77 | 1,126,280 | -0.28(-0.42%) |
Jun 24, 2019 | 68.63 | 68.82 | 67.98 | 68.05 | 1,597,911 | -0.49(-0.71%) |
Jun 21, 2019 | 68.51 | 68.65 | 67.66 | 68.54 | 1,804,789 | +0.08(+0.12%) |
Jun 20, 2019 | 68.08 | 68.77 | 67.76 | 68.46 | 998,922 | +0.41(+0.60%) |
Jun 19, 2019 | 67.45 | 68.34 | 67.28 | 68.05 | 1,674,698 | +0.42(+0.61%) |
Jun 18, 2019 | 67.91 | 67.96 | 66.79 | 67.63 | 1,611,709 | +0.20(+0.30%) |
Jun 17, 2019 | 67.90 | 68.31 | 67.09 | 67.43 | 1,026,846 | -0.45(-0.66%) |
Jun 14, 2019 | 67.65 | 68.17 | 67.51 | 67.88 | 1,290,620 | +0.44(+0.66%) |
Jun 13, 2019 | 67.50 | 67.82 | 67.02 | 67.44 | 1,098,257 | -0.03(-0.04%) |
Jun 12, 2019 | 66.56 | 67.48 | 66.56 | 67.47 | 1,116,074 | +1.16(+1.75%) |
Jun 11, 2019 | 66.73 | 66.88 | 65.84 | 66.31 | 1,225,615 | -0.46(-0.68%) |
Jun 10, 2019 | 66.51 | 66.94 | 66.15 | 66.76 | 1,229,352 | +0.04(+0.05%) |
Jun 07, 2019 | 67.80 | 68.20 | 66.73 | 66.73 | 1,535,275 | -0.57(-0.85%) |
Jun 06, 2019 | 67.18 | 67.41 | 66.83 | 67.30 | 1,326,465 | +0.34(+0.51%) |
Jun 05, 2019 | 65.66 | 67.10 | 65.50 | 66.96 | 1,593,187 | +1.49(+2.27%) |
Jun 04, 2019 | 65.50 | 65.53 | 64.15 | 65.47 | 1,554,217 | -0.03(-0.04%) |
Jun 03, 2019 | 64.42 | 65.63 | 64.42 | 65.50 | 1,902,169 | +1.00(+1.55%) |
May 31, 2019 | 64.57 | 64.84 | 64.01 | 64.49 | 2,404,858 | +0.37(+0.58%) |
May 30, 2019 | 64.34 | 64.77 | 63.95 | 64.12 | 1,217,178 | -0.24(-0.37%) |
May 29, 2019 | 65.58 | 65.70 | 64.18 | 64.36 | 1,127,634 | -0.99(-1.52%) |
May 28, 2019 | 66.46 | 66.46 | 65.34 | 65.36 | 1,781,784 | -0.93(-1.41%) |
May 24, 2019 | 66.72 | 66.96 | 66.24 | 66.29 | 891,871 | -0.29(-0.44%) |
May 23, 2019 | 66.00 | 66.59 | 65.87 | 66.58 | 1,299,286 | +0.74(+1.12%) |
May 22, 2019 | 65.44 | 65.87 | 65.17 | 65.84 | 1,001,864 | +0.51(+0.78%) |
May 21, 2019 | 65.68 | 65.92 | 65.19 | 65.33 | 1,758,587 | -0.35(-0.54%) |
May 20, 2019 | 65.97 | 66.17 | 65.42 | 65.68 | 1,216,355 | -0.02(-0.03%) |
May 17, 2019 | 65.08 | 65.95 | 65.08 | 65.70 | 1,192,195 | +0.41(+0.63%) |
May 16, 2019 | 64.75 | 65.55 | 64.63 | 65.29 | 994,774 | +0.46(+0.71%) |
May 15, 2019 | 65.13 | 65.22 | 64.68 | 64.83 | 1,223,223 | -0.11(-0.18%) |
May 14, 2019 | 65.53 | 65.60 | 64.83 | 64.94 | 1,405,289 | -0.66(-1.01%) |
May 13, 2019 | 64.46 | 65.71 | 64.41 | 65.60 | 1,771,230 | +1.15(+1.79%) |
May 10, 2019 | 62.99 | 64.45 | 62.91 | 64.45 | 1,288,057 | +1.22(+1.93%) |
May 09, 2019 | 62.78 | 63.57 | 62.66 | 63.23 | 1,822,345 | +0.47(+0.76%) |
May 08, 2019 | 63.88 | 63.92 | 62.65 | 62.75 | 1,591,161 | -1.18(-1.84%) |
May 07, 2019 | 64.02 | 64.32 | 63.68 | 63.93 | 1,170,448 | -0.04(-0.07%) |
May 06, 2019 | 64.12 | 64.41 | 63.84 | 63.98 | 1,018,834 | -0.18(-0.27%) |
May 03, 2019 | 63.72 | 64.27 | 63.72 | 64.15 | 782,136 | +0.54(+0.84%) |
May 02, 2019 | 63.66 | 64.05 | 63.16 | 63.61 | 1,384,681 | +0.09(+0.14%) |