Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.14 | 72.83 | 71.61 | 72.06 | 1,097,493 | -0.04(-0.06%) |
Jul 30, 2019 | 70.73 | 72.16 | 70.09 | 72.10 | 934,197 | +0.90(+1.26%) |
Jul 29, 2019 | 73.11 | 73.32 | 70.81 | 71.20 | 1,037,994 | -2.34(-3.18%) |
Jul 26, 2019 | 73.72 | 73.72 | 72.15 | 73.54 | 1,349,400 | +1.01(+1.39%) |
Jul 25, 2019 | 71.00 | 73.17 | 70.87 | 72.53 | 1,717,229 | +1.66(+2.34%) |
Jul 24, 2019 | 70.41 | 71.17 | 70.20 | 70.87 | 848,994 | +0.40(+0.57%) |
Jul 23, 2019 | 70.30 | 70.79 | 69.72 | 70.47 | 987,452 | +0.43(+0.61%) |
Jul 22, 2019 | 70.27 | 70.86 | 69.94 | 70.04 | 809,354 | -0.25(-0.36%) |
Jul 19, 2019 | 70.76 | 70.80 | 69.91 | 70.29 | 1,234,200 | -0.30(-0.42%) |
Jul 18, 2019 | 70.02 | 70.81 | 69.64 | 70.59 | 1,045,407 | +0.26(+0.37%) |
Jul 17, 2019 | 70.54 | 70.71 | 69.54 | 70.33 | 910,158 | -0.22(-0.31%) |
Jul 16, 2019 | 70.80 | 71.08 | 70.25 | 70.55 | 754,043 | -0.28(-0.40%) |
Jul 15, 2019 | 70.56 | 70.85 | 69.97 | 70.83 | 966,587 | +0.33(+0.47%) |
Jul 12, 2019 | 69.85 | 70.81 | 69.70 | 70.50 | 554,000 | +0.62(+0.89%) |
Jul 11, 2019 | 69.74 | 70.27 | 69.24 | 69.88 | 776,631 | +0.54(+0.78%) |
Jul 10, 2019 | 69.50 | 70.16 | 69.28 | 69.34 | 663,554 | +0.26(+0.38%) |
Jul 09, 2019 | 68.33 | 69.21 | 68.23 | 69.08 | 979,592 | +0.47(+0.69%) |
Jul 08, 2019 | 69.38 | 69.44 | 68.34 | 68.61 | 1,241,056 | -1.05(-1.51%) |
Jul 05, 2019 | 69.06 | 69.89 | 68.78 | 69.66 | 727,900 | +0.26(+0.37%) |
Jul 03, 2019 | 68.50 | 69.60 | 68.25 | 69.40 | 610,200 | +1.21(+1.77%) |
Jul 02, 2019 | 67.25 | 68.23 | 67.12 | 68.19 | 1,195,571 | +1.03(+1.53%) |
Jul 01, 2019 | 67.20 | 67.28 | 65.75 | 67.16 | 1,110,985 | +0.91(+1.37%) |
Jun 28, 2019 | 65.00 | 66.56 | 64.30 | 66.25 | 3,156,000 | -0.68(-1.02%) |
Jun 27, 2019 | 66.27 | 67.27 | 65.98 | 66.93 | 1,051,603 | +0.88(+1.33%) |
Jun 26, 2019 | 66.76 | 66.76 | 65.56 | 66.05 | 755,018 | -0.42(-0.63%) |
Jun 25, 2019 | 66.65 | 66.69 | 66.22 | 66.47 | 1,322,097 | -0.11(-0.17%) |
Jun 24, 2019 | 66.71 | 66.83 | 66.07 | 66.58 | 1,157,292 | -0.11(-0.16%) |
Jun 21, 2019 | 66.87 | 67.00 | 66.09 | 66.69 | 1,548,000 | -0.53(-0.79%) |
Jun 20, 2019 | 67.26 | 67.48 | 66.20 | 67.22 | 661,100 | +0.74(+1.11%) |
Jun 19, 2019 | 66.18 | 66.57 | 65.72 | 66.48 | 582,889 | +0.17(+0.26%) |
Jun 18, 2019 | 65.61 | 66.77 | 65.34 | 66.31 | 2,900,190 | +1.22(+1.87%) |
Jun 17, 2019 | 64.29 | 65.66 | 64.02 | 65.09 | 825,815 | +1.10(+1.72%) |
Jun 14, 2019 | 63.78 | 64.18 | 63.43 | 63.99 | 593,300 | -0.26(-0.40%) |
Jun 13, 2019 | 63.61 | 64.30 | 63.47 | 64.25 | 499,722 | +0.86(+1.36%) |
Jun 12, 2019 | 63.03 | 63.46 | 62.87 | 63.39 | 907,074 | +0.21(+0.33%) |
Jun 11, 2019 | 62.39 | 63.29 | 62.26 | 63.18 | 900,261 | +1.43(+2.32%) |
Jun 10, 2019 | 62.52 | 62.84 | 61.26 | 61.75 | 765,350 | -0.44(-0.71%) |
Jun 07, 2019 | 62.20 | 62.92 | 62.07 | 62.19 | 581,100 | +0.18(+0.29%) |
Jun 06, 2019 | 61.94 | 62.19 | 61.28 | 62.01 | 646,998 | +0.06(+0.10%) |
Jun 05, 2019 | 62.00 | 62.54 | 61.83 | 61.95 | 592,385 | +0.40(+0.65%) |
Jun 04, 2019 | 60.81 | 61.59 | 60.17 | 61.55 | 721,242 | +1.48(+2.46%) |
Jun 03, 2019 | 60.83 | 61.25 | 59.55 | 60.07 | 907,565 | -0.75(-1.23%) |
May 31, 2019 | 60.98 | 61.39 | 60.61 | 60.82 | 1,028,400 | -0.80(-1.30%) |
May 30, 2019 | 62.17 | 62.53 | 61.41 | 61.62 | 528,809 | -0.52(-0.84%) |
May 29, 2019 | 61.95 | 62.32 | 61.75 | 62.14 | 785,732 | -0.31(-0.50%) |
May 28, 2019 | 63.27 | 63.79 | 62.39 | 62.45 | 1,287,064 | -0.83(-1.31%) |
May 24, 2019 | 62.99 | 63.74 | 62.98 | 63.28 | 649,300 | +0.79(+1.26%) |
May 23, 2019 | 62.55 | 62.91 | 61.80 | 62.49 | 831,077 | -0.38(-0.60%) |
May 22, 2019 | 63.46 | 63.85 | 62.82 | 62.87 | 650,295 | -1.03(-1.61%) |
May 21, 2019 | 63.50 | 64.30 | 63.25 | 63.90 | 743,961 | +0.93(+1.48%) |
May 20, 2019 | 63.07 | 63.54 | 62.78 | 62.97 | 1,235,677 | -0.66(-1.04%) |
May 17, 2019 | 63.66 | 64.46 | 63.48 | 63.63 | 1,029,400 | -0.75(-1.16%) |
May 16, 2019 | 64.44 | 65.23 | 64.25 | 64.38 | 776,012 | +0.06(+0.09%) |
May 15, 2019 | 64.02 | 65.02 | 63.56 | 64.32 | 929,132 | +0.17(+0.27%) |
May 14, 2019 | 63.49 | 64.68 | 63.13 | 64.15 | 1,287,009 | +1.14(+1.81%) |
May 13, 2019 | 63.73 | 64.20 | 62.10 | 63.01 | 3,346,107 | -2.35(-3.60%) |
May 10, 2019 | 64.59 | 65.56 | 63.90 | 65.36 | 1,330,600 | +0.71(+1.10%) |
May 09, 2019 | 64.20 | 64.76 | 63.24 | 64.65 | 912,307 | -0.06(-0.09%) |
May 08, 2019 | 63.85 | 65.01 | 63.34 | 64.71 | 848,405 | +0.88(+1.38%) |
May 07, 2019 | 64.26 | 64.51 | 63.35 | 63.83 | 2,207,293 | -0.85(-1.31%) |
May 06, 2019 | 62.09 | 64.76 | 62.09 | 64.68 | 1,374,469 | +0.34(+0.53%) |
May 03, 2019 | 65.25 | 67.00 | 63.90 | 64.34 | 3,386,800 | +0.58(+0.91%) |
May 02, 2019 | 63.28 | 64.04 | 62.56 | 63.76 | 2,081,306 | +0.04(+0.06%) |