Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 71.55 | 73.32 | 70.13 | 70.29 | 259,347 | -0.96(-1.35%) |
Jul 30, 2019 | 70.19 | 73.42 | 70.19 | 71.25 | 293,812 | +0.66(+0.93%) |
Jul 29, 2019 | 72.63 | 72.85 | 70.09 | 70.59 | 207,107 | -1.89(-2.61%) |
Jul 26, 2019 | 71.73 | 72.77 | 70.86 | 72.48 | 198,300 | +0.85(+1.19%) |
Jul 25, 2019 | 69.70 | 71.66 | 69.05 | 71.63 | 176,188 | +2.20(+3.17%) |
Jul 24, 2019 | 67.51 | 69.46 | 66.59 | 69.43 | 285,176 | +1.67(+2.46%) |
Jul 23, 2019 | 71.00 | 71.18 | 67.36 | 67.76 | 326,657 | -2.75(-3.90%) |
Jul 22, 2019 | 72.14 | 73.35 | 70.44 | 70.51 | 258,858 | -1.03(-1.44%) |
Jul 19, 2019 | 71.83 | 73.05 | 71.50 | 71.54 | 157,800 | -0.31(-0.43%) |
Jul 18, 2019 | 71.57 | 72.31 | 71.03 | 71.85 | 206,718 | -0.05(-0.07%) |
Jul 17, 2019 | 74.28 | 74.58 | 71.07 | 71.90 | 294,758 | -2.71(-3.63%) |
Jul 16, 2019 | 73.37 | 75.07 | 72.65 | 74.61 | 169,559 | +0.54(+0.73%) |
Jul 15, 2019 | 76.50 | 76.93 | 73.93 | 74.07 | 158,472 | -1.87(-2.46%) |
Jul 12, 2019 | 73.50 | 76.25 | 73.09 | 75.94 | 285,300 | +2.51(+3.42%) |
Jul 11, 2019 | 72.35 | 73.50 | 71.21 | 73.43 | 206,093 | +1.08(+1.49%) |
Jul 10, 2019 | 71.43 | 72.35 | 70.46 | 72.35 | 254,387 | +1.46(+2.06%) |
Jul 09, 2019 | 71.13 | 72.17 | 70.45 | 70.89 | 143,156 | -0.59(-0.83%) |
Jul 08, 2019 | 70.04 | 71.90 | 69.41 | 71.48 | 194,744 | +1.35(+1.92%) |
Jul 05, 2019 | 72.38 | 72.53 | 69.40 | 70.13 | 202,500 | -3.01(-4.12%) |
Jul 03, 2019 | 73.24 | 73.59 | 72.39 | 73.14 | 111,800 | +0.11(+0.15%) |
Jul 02, 2019 | 72.22 | 73.10 | 71.71 | 73.03 | 183,313 | +1.07(+1.49%) |
Jul 01, 2019 | 72.43 | 72.71 | 70.64 | 71.96 | 206,701 | +0.53(+0.74%) |
Jun 28, 2019 | 70.27 | 72.80 | 70.27 | 71.43 | 429,600 | +0.93(+1.32%) |
Jun 27, 2019 | 68.47 | 70.61 | 68.26 | 70.50 | 163,037 | +2.71(+4.00%) |
Jun 26, 2019 | 69.10 | 69.78 | 67.26 | 67.79 | 171,149 | -1.18(-1.71%) |
Jun 25, 2019 | 71.95 | 72.40 | 68.30 | 68.97 | 271,635 | -2.59(-3.62%) |
Jun 24, 2019 | 71.82 | 72.20 | 70.86 | 71.56 | 175,741 | -0.12(-0.17%) |
Jun 21, 2019 | 73.29 | 73.87 | 71.46 | 71.68 | 252,900 | -1.87(-2.54%) |
Jun 20, 2019 | 72.32 | 73.89 | 71.36 | 73.55 | 212,155 | +1.86(+2.59%) |
Jun 19, 2019 | 72.94 | 73.26 | 69.96 | 71.69 | 213,718 | -1.73(-2.36%) |
Jun 18, 2019 | 72.83 | 74.00 | 72.45 | 73.42 | 316,222 | +1.21(+1.68%) |
Jun 17, 2019 | 72.89 | 73.31 | 70.56 | 72.21 | 243,697 | -0.89(-1.22%) |
Jun 14, 2019 | 70.91 | 73.65 | 70.91 | 73.10 | 255,700 | +2.05(+2.89%) |
Jun 13, 2019 | 70.61 | 72.00 | 70.61 | 71.05 | 200,882 | +0.74(+1.05%) |
Jun 12, 2019 | 70.82 | 71.92 | 70.21 | 70.31 | 184,957 | -0.48(-0.68%) |
Jun 11, 2019 | 73.52 | 73.57 | 68.81 | 70.79 | 368,573 | -2.23(-3.05%) |
Jun 10, 2019 | 74.51 | 74.99 | 72.85 | 73.02 | 205,170 | -1.41(-1.89%) |
Jun 07, 2019 | 72.87 | 74.90 | 72.60 | 74.43 | 250,100 | +1.88(+2.59%) |
Jun 06, 2019 | 72.12 | 75.49 | 72.10 | 72.55 | 388,587 | +0.50(+0.69%) |
Jun 05, 2019 | 72.00 | 73.20 | 71.07 | 72.05 | 256,070 | +0.27(+0.38%) |
Jun 04, 2019 | 70.08 | 71.82 | 69.15 | 71.78 | 341,807 | +2.23(+3.21%) |
Jun 03, 2019 | 68.20 | 70.54 | 67.66 | 69.55 | 235,671 | +1.35(+1.98%) |
May 31, 2019 | 68.13 | 69.54 | 67.15 | 68.20 | 272,900 | -0.36(-0.53%) |
May 30, 2019 | 68.25 | 68.90 | 67.86 | 68.56 | 154,077 | +0.40(+0.59%) |
May 29, 2019 | 69.50 | 69.50 | 67.63 | 68.16 | 223,436 | -1.73(-2.48%) |
May 28, 2019 | 71.31 | 71.81 | 69.83 | 69.89 | 204,053 | -1.23(-1.73%) |
May 24, 2019 | 69.27 | 71.41 | 69.25 | 71.12 | 152,700 | +2.26(+3.28%) |
May 23, 2019 | 68.72 | 70.44 | 68.38 | 68.86 | 220,818 | -0.48(-0.69%) |
May 22, 2019 | 69.00 | 70.87 | 68.72 | 69.34 | 170,026 | -0.41(-0.59%) |
May 21, 2019 | 69.17 | 70.16 | 68.72 | 69.75 | 132,192 | +0.83(+1.20%) |
May 20, 2019 | 69.64 | 70.58 | 68.50 | 68.92 | 303,628 | -1.23(-1.75%) |
May 17, 2019 | 72.00 | 72.00 | 70.03 | 70.15 | 264,700 | -2.04(-2.83%) |
May 16, 2019 | 71.12 | 72.42 | 71.07 | 72.19 | 392,127 | +1.13(+1.59%) |
May 15, 2019 | 69.95 | 71.31 | 69.68 | 71.06 | 193,539 | +0.31(+0.44%) |
May 14, 2019 | 69.37 | 72.89 | 68.87 | 70.75 | 471,057 | +1.46(+2.11%) |
May 13, 2019 | 67.96 | 69.44 | 67.51 | 69.29 | 246,923 | +0.32(+0.46%) |
May 10, 2019 | 68.90 | 69.96 | 68.52 | 68.97 | 312,200 | -0.38(-0.55%) |
May 09, 2019 | 66.41 | 69.57 | 65.80 | 69.35 | 263,974 | +2.29(+3.41%) |
May 08, 2019 | 66.64 | 68.90 | 66.07 | 67.06 | 328,814 | -0.02(-0.03%) |
May 07, 2019 | 64.95 | 67.35 | 61.88 | 67.08 | 993,862 | -3.84(-5.41%) |
May 06, 2019 | 70.10 | 71.50 | 69.43 | 70.92 | 356,756 | -0.16(-0.23%) |
May 03, 2019 | 70.00 | 71.63 | 69.51 | 71.08 | 162,900 | +1.43(+2.05%) |
May 02, 2019 | 70.00 | 72.15 | 68.50 | 69.65 | 220,069 | -0.28(-0.40%) |