Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.45 | 67.90 | 66.79 | 67.01 | 1,176,197 | -0.46(-0.68%) |
Jul 30, 2019 | 67.96 | 68.40 | 67.13 | 67.47 | 1,037,283 | -0.57(-0.83%) |
Jul 29, 2019 | 67.99 | 68.33 | 67.41 | 68.04 | 1,218,517 | +0.23(+0.34%) |
Jul 26, 2019 | 67.60 | 68.01 | 67.20 | 67.81 | 1,265,606 | +0.30(+0.45%) |
Jul 25, 2019 | 68.08 | 68.23 | 67.23 | 67.51 | 1,377,866 | -0.16(-0.24%) |
Jul 24, 2019 | 67.83 | 67.83 | 67.03 | 67.67 | 957,496 | +0.18(+0.26%) |
Jul 23, 2019 | 67.55 | 67.88 | 67.03 | 67.49 | 1,116,051 | -0.04(-0.07%) |
Jul 22, 2019 | 67.40 | 67.94 | 66.77 | 67.53 | 1,347,792 | +0.27(+0.39%) |
Jul 19, 2019 | 68.19 | 68.36 | 67.24 | 67.27 | 965,384 | -1.04(-1.53%) |
Jul 18, 2019 | 67.99 | 68.35 | 67.40 | 68.31 | 1,009,075 | +0.37(+0.55%) |
Jul 17, 2019 | 67.78 | 68.42 | 67.73 | 67.94 | 1,036,744 | +0.45(+0.67%) |
Jul 16, 2019 | 67.35 | 67.67 | 66.91 | 67.49 | 1,530,542 | -0.05(-0.08%) |
Jul 15, 2019 | 67.37 | 67.76 | 67.10 | 67.54 | 742,843 | +0.12(+0.17%) |
Jul 12, 2019 | 67.80 | 67.92 | 67.08 | 67.43 | 800,929 | -0.46(-0.68%) |
Jul 11, 2019 | 67.79 | 68.25 | 67.28 | 67.89 | 938,768 | +0.03(+0.04%) |
Jul 10, 2019 | 67.91 | 68.28 | 67.56 | 67.86 | 896,821 | +0.04(+0.05%) |
Jul 09, 2019 | 67.60 | 67.90 | 67.26 | 67.83 | 998,907 | +0.12(+0.18%) |
Jul 08, 2019 | 67.78 | 67.99 | 67.23 | 67.70 | 898,748 | +0.02(+0.03%) |
Jul 05, 2019 | 67.22 | 67.82 | 66.44 | 67.68 | 859,437 | -0.06(-0.09%) |
Jul 03, 2019 | 67.40 | 68.25 | 67.33 | 67.75 | 579,095 | +0.55(+0.82%) |
Jul 02, 2019 | 66.89 | 67.30 | 66.65 | 67.20 | 1,295,915 | +0.61(+0.92%) |
Jul 01, 2019 | 66.51 | 66.69 | 65.72 | 66.59 | 1,288,953 | +0.09(+0.13%) |
Jun 28, 2019 | 66.01 | 66.95 | 65.91 | 66.50 | 2,439,610 | +0.41(+0.62%) |
Jun 27, 2019 | 66.25 | 66.64 | 65.83 | 66.09 | 1,046,383 | -0.07(-0.11%) |
Jun 26, 2019 | 67.64 | 67.85 | 66.10 | 66.16 | 1,310,366 | -1.64(-2.42%) |
Jun 25, 2019 | 68.22 | 68.22 | 67.68 | 67.80 | 1,125,742 | -0.28(-0.42%) |
Jun 24, 2019 | 68.66 | 68.85 | 68.01 | 68.08 | 1,597,147 | -0.49(-0.71%) |
Jun 21, 2019 | 68.54 | 68.69 | 67.69 | 68.57 | 1,803,926 | +0.08(+0.12%) |
Jun 20, 2019 | 68.11 | 68.80 | 67.79 | 68.49 | 998,445 | +0.41(+0.60%) |
Jun 19, 2019 | 67.48 | 68.38 | 67.31 | 68.08 | 1,673,897 | +0.42(+0.61%) |
Jun 18, 2019 | 67.94 | 67.99 | 66.83 | 67.67 | 1,610,939 | +0.20(+0.30%) |
Jun 17, 2019 | 67.93 | 68.34 | 67.12 | 67.46 | 1,026,355 | -0.45(-0.66%) |
Jun 14, 2019 | 67.68 | 68.20 | 67.54 | 67.91 | 1,290,003 | +0.44(+0.66%) |
Jun 13, 2019 | 67.53 | 67.85 | 67.06 | 67.47 | 1,097,732 | -0.03(-0.04%) |
Jun 12, 2019 | 66.60 | 67.52 | 66.60 | 67.50 | 1,115,540 | +1.16(+1.75%) |
Jun 11, 2019 | 66.76 | 66.91 | 65.87 | 66.34 | 1,225,029 | -0.46(-0.68%) |
Jun 10, 2019 | 66.54 | 66.97 | 66.18 | 66.79 | 1,228,765 | +0.04(+0.05%) |
Jun 07, 2019 | 67.83 | 68.23 | 66.76 | 66.76 | 1,534,541 | -0.57(-0.85%) |
Jun 06, 2019 | 67.21 | 67.45 | 66.87 | 67.33 | 1,325,831 | +0.34(+0.51%) |
Jun 05, 2019 | 65.69 | 67.13 | 65.53 | 66.99 | 1,592,425 | +1.49(+2.27%) |
Jun 04, 2019 | 65.53 | 65.56 | 64.18 | 65.50 | 1,553,474 | -0.03(-0.04%) |
Jun 03, 2019 | 64.45 | 65.66 | 64.45 | 65.53 | 1,901,260 | +1.00(+1.55%) |
May 31, 2019 | 64.60 | 64.87 | 64.04 | 64.53 | 2,403,709 | +0.37(+0.58%) |
May 30, 2019 | 64.37 | 64.80 | 63.98 | 64.16 | 1,216,596 | -0.24(-0.37%) |
May 29, 2019 | 65.62 | 65.73 | 64.21 | 64.39 | 1,127,094 | -0.99(-1.52%) |
May 28, 2019 | 66.50 | 66.50 | 65.37 | 65.39 | 1,780,932 | -0.93(-1.41%) |
May 24, 2019 | 66.75 | 66.99 | 66.28 | 66.32 | 891,445 | -0.29(-0.44%) |
May 23, 2019 | 66.03 | 66.62 | 65.91 | 66.61 | 1,298,665 | +0.74(+1.12%) |
May 22, 2019 | 65.47 | 65.91 | 65.20 | 65.87 | 1,001,385 | +0.51(+0.78%) |
May 21, 2019 | 65.71 | 65.95 | 65.22 | 65.36 | 1,757,746 | -0.35(-0.54%) |
May 20, 2019 | 66.00 | 66.21 | 65.45 | 65.71 | 1,215,773 | -0.02(-0.03%) |
May 17, 2019 | 65.11 | 65.99 | 65.11 | 65.73 | 1,191,625 | +0.41(+0.63%) |
May 16, 2019 | 64.78 | 65.58 | 64.67 | 65.32 | 994,298 | +0.46(+0.71%) |
May 15, 2019 | 65.16 | 65.26 | 64.71 | 64.86 | 1,222,638 | -0.11(-0.18%) |
May 14, 2019 | 65.56 | 65.63 | 64.86 | 64.97 | 1,404,617 | -0.66(-1.01%) |
May 13, 2019 | 64.49 | 65.74 | 64.44 | 65.63 | 1,770,383 | +1.15(+1.79%) |
May 10, 2019 | 63.02 | 64.48 | 62.94 | 64.48 | 1,287,441 | +1.22(+1.93%) |
May 09, 2019 | 62.81 | 63.60 | 62.69 | 63.26 | 1,821,474 | +0.48(+0.76%) |
May 08, 2019 | 63.91 | 63.95 | 62.68 | 62.78 | 1,590,401 | -1.18(-1.84%) |
May 07, 2019 | 64.05 | 64.35 | 63.71 | 63.96 | 1,169,888 | -0.04(-0.07%) |
May 06, 2019 | 64.15 | 64.44 | 63.87 | 64.01 | 1,018,347 | -0.18(-0.27%) |
May 03, 2019 | 63.75 | 64.30 | 63.75 | 64.18 | 781,762 | +0.54(+0.84%) |
May 02, 2019 | 63.69 | 64.09 | 63.19 | 63.65 | 1,384,019 | +0.09(+0.14%) |