Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.49 | 69.93 | 68.27 | 68.92 | 3,980,200 | +0.37(+0.54%) |
Jul 30, 2019 | 67.50 | 68.55 | 67.02 | 68.54 | 3,203,369 | +0.61(+0.90%) |
Jul 29, 2019 | 67.96 | 68.56 | 67.30 | 67.93 | 2,490,846 | -0.23(-0.33%) |
Jul 26, 2019 | 67.27 | 68.71 | 67.16 | 68.16 | 3,355,432 | +0.70(+1.03%) |
Jul 25, 2019 | 69.67 | 69.89 | 66.42 | 67.46 | 6,492,793 | -2.20(-3.16%) |
Jul 24, 2019 | 68.36 | 70.00 | 67.99 | 69.66 | 4,951,146 | +1.13(+1.65%) |
Jul 23, 2019 | 68.25 | 68.96 | 67.99 | 68.53 | 3,590,069 | +0.34(+0.50%) |
Jul 22, 2019 | 68.16 | 68.66 | 67.38 | 68.19 | 2,903,516 | +0.57(+0.84%) |
Jul 19, 2019 | 67.49 | 68.08 | 67.32 | 67.62 | 2,354,183 | +0.24(+0.36%) |
Jul 18, 2019 | 66.78 | 67.46 | 66.27 | 67.38 | 2,548,343 | +0.09(+0.13%) |
Jul 17, 2019 | 67.97 | 68.27 | 66.56 | 67.29 | 3,655,711 | -0.78(-1.15%) |
Jul 16, 2019 | 68.11 | 68.65 | 67.60 | 68.07 | 2,193,153 | -0.09(-0.13%) |
Jul 15, 2019 | 68.34 | 68.58 | 67.14 | 68.16 | 3,109,290 | -0.35(-0.51%) |
Jul 12, 2019 | 68.35 | 68.92 | 67.96 | 68.51 | 2,189,040 | +0.26(+0.38%) |
Jul 11, 2019 | 67.86 | 68.66 | 67.56 | 68.25 | 3,441,848 | +0.83(+1.23%) |
Jul 10, 2019 | 67.26 | 67.63 | 66.42 | 67.42 | 3,682,363 | +0.94(+1.41%) |
Jul 09, 2019 | 65.47 | 66.88 | 65.38 | 66.48 | 3,283,854 | +0.71(+1.08%) |
Jul 08, 2019 | 66.06 | 66.27 | 65.28 | 65.77 | 2,870,522 | -0.39(-0.59%) |
Jul 05, 2019 | 66.09 | 66.37 | 65.68 | 66.16 | 2,045,298 | -0.11(-0.17%) |
Jul 03, 2019 | 65.34 | 66.68 | 65.17 | 66.27 | 2,854,189 | +1.03(+1.59%) |
Jul 02, 2019 | 67.70 | 67.70 | 64.46 | 65.24 | 8,885,244 | -2.87(-4.21%) |
Jul 01, 2019 | 70.20 | 70.52 | 67.74 | 68.11 | 5,647,059 | -1.10(-1.59%) |
Jun 28, 2019 | 67.95 | 69.34 | 67.90 | 69.21 | 4,017,983 | +1.36(+2.00%) |
Jun 27, 2019 | 68.71 | 68.71 | 67.56 | 67.85 | 2,979,396 | -0.81(-1.18%) |
Jun 26, 2019 | 66.39 | 69.30 | 66.37 | 68.66 | 6,375,734 | +2.67(+4.04%) |
Jun 25, 2019 | 65.08 | 66.26 | 64.82 | 65.99 | 4,055,756 | +0.70(+1.08%) |
Jun 24, 2019 | 65.96 | 66.39 | 65.08 | 65.29 | 3,164,465 | -0.93(-1.40%) |
Jun 21, 2019 | 65.05 | 66.24 | 64.80 | 66.22 | 8,125,527 | +1.75(+2.71%) |
Jun 20, 2019 | 64.21 | 65.20 | 64.11 | 64.47 | 3,725,613 | +1.29(+2.03%) |
Jun 19, 2019 | 62.98 | 63.94 | 62.63 | 63.18 | 2,865,466 | +0.29(+0.46%) |
Jun 18, 2019 | 62.73 | 63.76 | 62.61 | 62.89 | 3,413,724 | +0.70(+1.13%) |
Jun 17, 2019 | 61.82 | 62.85 | 61.70 | 62.19 | 3,055,621 | +0.14(+0.22%) |
Jun 14, 2019 | 62.19 | 62.42 | 61.41 | 62.05 | 2,578,085 | -0.40(-0.65%) |
Jun 13, 2019 | 62.63 | 63.11 | 61.82 | 62.46 | 3,487,909 | +0.61(+0.99%) |
Jun 12, 2019 | 61.58 | 62.12 | 60.85 | 61.84 | 3,178,188 | +0.11(+0.18%) |
Jun 11, 2019 | 61.94 | 62.51 | 61.70 | 61.73 | 3,071,851 | +0.40(+0.66%) |
Jun 10, 2019 | 61.10 | 62.57 | 61.08 | 61.32 | 3,879,656 | +0.91(+1.51%) |
Jun 07, 2019 | 60.18 | 60.79 | 59.88 | 60.41 | 3,522,183 | +0.21(+0.35%) |
Jun 06, 2019 | 59.86 | 60.52 | 58.85 | 60.20 | 4,661,029 | +1.08(+1.82%) |
Jun 05, 2019 | 60.14 | 60.18 | 58.34 | 59.13 | 4,014,699 | -0.57(-0.96%) |
Jun 04, 2019 | 58.61 | 59.79 | 58.41 | 59.70 | 3,878,161 | +1.50(+2.57%) |
Jun 03, 2019 | 57.16 | 58.74 | 57.12 | 58.20 | 4,652,082 | +1.29(+2.27%) |
May 31, 2019 | 57.41 | 57.78 | 56.13 | 56.91 | 7,015,173 | -2.00(-3.39%) |
May 30, 2019 | 60.27 | 60.41 | 58.20 | 58.91 | 6,332,435 | -1.61(-2.66%) |
May 29, 2019 | 59.84 | 60.95 | 59.53 | 60.52 | 3,777,986 | -0.19(-0.31%) |
May 28, 2019 | 61.96 | 62.38 | 60.66 | 60.70 | 4,489,457 | -0.91(-1.48%) |
May 24, 2019 | 61.38 | 62.20 | 60.92 | 61.62 | 4,139,335 | +0.65(+1.07%) |
May 23, 2019 | 63.77 | 63.77 | 60.77 | 60.96 | 7,716,436 | -3.99(-6.15%) |
May 22, 2019 | 66.43 | 66.67 | 64.62 | 64.95 | 3,639,551 | -1.71(-2.57%) |
May 21, 2019 | 66.72 | 67.09 | 66.44 | 66.67 | 3,854,505 | +0.32(+0.48%) |
May 20, 2019 | 67.27 | 67.60 | 66.21 | 66.35 | 3,431,615 | -1.32(-1.95%) |
May 17, 2019 | 68.21 | 68.96 | 67.65 | 67.67 | 3,158,992 | -1.42(-2.06%) |
May 16, 2019 | 67.75 | 69.20 | 67.71 | 69.09 | 4,061,013 | +1.70(+2.52%) |
May 15, 2019 | 66.72 | 67.48 | 66.00 | 67.40 | 3,203,378 | +0.33(+0.49%) |
May 14, 2019 | 65.73 | 67.37 | 65.73 | 67.06 | 4,192,413 | +1.98(+3.04%) |
May 13, 2019 | 65.99 | 66.84 | 64.54 | 65.08 | 4,932,410 | -1.85(-2.77%) |
May 10, 2019 | 65.48 | 67.22 | 65.02 | 66.94 | 5,608,830 | +1.59(+2.43%) |
May 09, 2019 | 65.36 | 65.79 | 62.99 | 65.35 | 8,333,185 | -0.53(-0.80%) |
May 08, 2019 | 66.86 | 67.88 | 65.63 | 65.88 | 6,067,684 | -1.57(-2.32%) |
May 07, 2019 | 68.36 | 68.36 | 66.07 | 67.44 | 7,523,805 | -1.62(-2.35%) |
May 06, 2019 | 69.91 | 69.91 | 68.48 | 69.06 | 5,930,478 | -1.64(-2.32%) |
May 03, 2019 | 71.27 | 71.68 | 70.55 | 70.70 | 3,745,557 | +0.15(+0.22%) |
May 02, 2019 | 71.75 | 72.55 | 70.06 | 70.55 | 6,360,253 | -1.22(-1.69%) |