Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 73.39 | 74.55 | 72.77 | 73.38 | 1,681,273 | +0.16(+0.22%) |
Jul 30, 2019 | 73.09 | 73.67 | 72.86 | 73.22 | 1,912,859 | -0.59(-0.80%) |
Jul 29, 2019 | 74.80 | 74.80 | 73.02 | 73.81 | 1,072,545 | -0.99(-1.32%) |
Jul 26, 2019 | 74.54 | 75.00 | 74.46 | 74.80 | 925,800 | +0.56(+0.75%) |
Jul 25, 2019 | 75.46 | 75.46 | 74.07 | 74.24 | 889,425 | -1.09(-1.45%) |
Jul 24, 2019 | 74.90 | 75.92 | 74.49 | 75.33 | 1,063,476 | +0.43(+0.57%) |
Jul 23, 2019 | 74.62 | 74.96 | 73.89 | 74.90 | 835,304 | +0.58(+0.78%) |
Jul 22, 2019 | 72.88 | 74.35 | 72.50 | 74.32 | 1,414,346 | +1.92(+2.65%) |
Jul 19, 2019 | 74.23 | 74.46 | 72.31 | 72.40 | 1,550,800 | -1.66(-2.24%) |
Jul 18, 2019 | 74.32 | 74.63 | 74.01 | 74.06 | 1,667,124 | -0.72(-0.96%) |
Jul 17, 2019 | 73.62 | 74.86 | 73.51 | 74.78 | 1,412,018 | +1.16(+1.58%) |
Jul 16, 2019 | 73.00 | 73.66 | 72.92 | 73.62 | 1,283,329 | +0.55(+0.75%) |
Jul 15, 2019 | 73.00 | 73.23 | 72.71 | 73.07 | 741,473 | +0.07(+0.10%) |
Jul 12, 2019 | 71.72 | 73.06 | 71.43 | 73.00 | 1,841,700 | +1.64(+2.30%) |
Jul 11, 2019 | 70.06 | 71.45 | 69.90 | 71.36 | 2,023,249 | +1.29(+1.84%) |
Jul 10, 2019 | 71.14 | 71.51 | 69.99 | 70.07 | 1,163,499 | -0.50(-0.71%) |
Jul 09, 2019 | 70.34 | 70.80 | 69.80 | 70.57 | 1,856,808 | +0.24(+0.34%) |
Jul 08, 2019 | 71.46 | 71.49 | 70.13 | 70.33 | 872,067 | -1.38(-1.92%) |
Jul 05, 2019 | 71.21 | 71.80 | 70.70 | 71.71 | 752,600 | -0.11(-0.15%) |
Jul 03, 2019 | 70.94 | 71.99 | 70.82 | 71.82 | 960,100 | +1.03(+1.46%) |
Jul 02, 2019 | 70.57 | 71.15 | 69.59 | 70.79 | 1,541,845 | -0.01(-0.01%) |
Jul 01, 2019 | 71.20 | 71.75 | 70.57 | 70.80 | 1,831,315 | +0.65(+0.93%) |
Jun 28, 2019 | 70.14 | 70.41 | 69.18 | 70.15 | 2,423,300 | +0.42(+0.60%) |
Jun 27, 2019 | 68.30 | 69.99 | 67.33 | 69.73 | 1,696,833 | +1.55(+2.27%) |
Jun 26, 2019 | 70.00 | 70.23 | 68.13 | 68.18 | 2,333,580 | -1.53(-2.19%) |
Jun 25, 2019 | 72.12 | 72.12 | 69.52 | 69.71 | 1,251,973 | -2.32(-3.22%) |
Jun 24, 2019 | 72.44 | 72.66 | 71.90 | 72.03 | 1,180,369 | -0.11(-0.15%) |
Jun 21, 2019 | 72.38 | 72.56 | 71.57 | 72.14 | 2,055,900 | -0.45(-0.62%) |
Jun 20, 2019 | 73.60 | 74.38 | 71.99 | 72.59 | 1,361,669 | +0.25(+0.35%) |
Jun 19, 2019 | 71.28 | 72.41 | 71.28 | 72.34 | 1,555,785 | +0.94(+1.32%) |
Jun 18, 2019 | 72.01 | 72.63 | 71.24 | 71.40 | 1,244,441 | +0.15(+0.21%) |
Jun 17, 2019 | 70.28 | 72.17 | 70.28 | 71.25 | 1,669,882 | +1.21(+1.73%) |
Jun 14, 2019 | 70.95 | 71.07 | 69.19 | 70.04 | 1,560,300 | -1.01(-1.42%) |
Jun 13, 2019 | 71.82 | 72.19 | 70.78 | 71.05 | 1,705,773 | -0.75(-1.04%) |
Jun 12, 2019 | 72.42 | 72.59 | 71.64 | 71.80 | 1,563,021 | -0.54(-0.75%) |
Jun 11, 2019 | 74.26 | 74.57 | 71.77 | 72.34 | 881,634 | -1.02(-1.39%) |
Jun 10, 2019 | 73.63 | 74.22 | 73.12 | 73.36 | 1,336,398 | +0.16(+0.22%) |
Jun 07, 2019 | 72.85 | 73.67 | 72.63 | 73.20 | 835,100 | +0.89(+1.23%) |
Jun 06, 2019 | 72.40 | 72.73 | 71.60 | 72.31 | 870,713 | -0.10(-0.14%) |
Jun 05, 2019 | 72.24 | 72.60 | 70.65 | 72.41 | 1,295,052 | +0.92(+1.29%) |
Jun 04, 2019 | 70.50 | 71.58 | 70.49 | 71.49 | 1,952,355 | +1.20(+1.71%) |
Jun 03, 2019 | 73.96 | 74.42 | 69.90 | 70.29 | 3,224,099 | -4.11(-5.52%) |
May 31, 2019 | 73.23 | 74.46 | 72.70 | 74.40 | 1,375,100 | +0.58(+0.79%) |
May 30, 2019 | 74.14 | 74.89 | 73.75 | 73.82 | 1,025,146 | -0.22(-0.30%) |
May 29, 2019 | 74.53 | 74.76 | 73.65 | 74.04 | 604,314 | -1.24(-1.65%) |
May 28, 2019 | 75.00 | 76.23 | 74.85 | 75.28 | 766,812 | +0.49(+0.66%) |
May 24, 2019 | 75.24 | 75.48 | 74.74 | 74.79 | 843,800 | +0.26(+0.35%) |
May 23, 2019 | 74.50 | 74.57 | 73.45 | 74.53 | 1,053,715 | -0.90(-1.19%) |
May 22, 2019 | 75.31 | 75.83 | 74.74 | 75.43 | 756,613 | -0.17(-0.22%) |
May 21, 2019 | 75.08 | 75.91 | 74.92 | 75.60 | 1,391,927 | +1.39(+1.87%) |
May 20, 2019 | 74.10 | 74.81 | 72.96 | 74.21 | 1,356,019 | -0.75(-1.00%) |
May 17, 2019 | 75.32 | 76.09 | 74.56 | 74.96 | 802,500 | -1.32(-1.73%) |
May 16, 2019 | 75.65 | 76.73 | 75.58 | 76.28 | 1,302,125 | +0.78(+1.03%) |
May 15, 2019 | 73.76 | 76.00 | 73.46 | 75.50 | 1,945,583 | +1.15(+1.55%) |
May 14, 2019 | 75.08 | 75.81 | 74.25 | 74.35 | 2,239,334 | -0.49(-0.65%) |
May 13, 2019 | 76.19 | 76.74 | 74.68 | 74.84 | 1,800,872 | -3.07(-3.94%) |
May 10, 2019 | 78.01 | 78.33 | 75.70 | 77.91 | 1,062,700 | -0.41(-0.52%) |
May 09, 2019 | 77.61 | 78.78 | 76.40 | 78.32 | 1,093,795 | -0.38(-0.48%) |
May 08, 2019 | 78.47 | 79.20 | 77.61 | 78.70 | 1,789,213 | +0.11(+0.14%) |
May 07, 2019 | 78.66 | 79.54 | 77.90 | 78.59 | 2,084,340 | -0.72(-0.91%) |
May 06, 2019 | 78.07 | 79.89 | 77.41 | 79.31 | 1,425,542 | -0.07(-0.09%) |
May 03, 2019 | 78.67 | 80.83 | 77.30 | 79.38 | 2,968,700 | -1.85(-2.28%) |
May 02, 2019 | 80.96 | 81.78 | 80.28 | 81.23 | 1,948,540 | +0.13(+0.16%) |