Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.77 | 76.44 | 74.12 | 74.66 | 801,691 | -1.44(-1.89%) |
Jul 30, 2019 | 74.90 | 76.38 | 74.52 | 76.10 | 928,576 | +1.34(+1.79%) |
Jul 29, 2019 | 75.17 | 76.14 | 74.22 | 74.76 | 883,468 | +0.62(+0.84%) |
Jul 26, 2019 | 74.94 | 75.60 | 73.50 | 74.14 | 719,800 | -0.49(-0.66%) |
Jul 25, 2019 | 74.83 | 75.47 | 74.21 | 74.63 | 688,170 | -0.23(-0.31%) |
Jul 24, 2019 | 74.02 | 75.51 | 74.02 | 74.86 | 500,529 | +0.88(+1.19%) |
Jul 23, 2019 | 74.51 | 74.76 | 73.05 | 73.98 | 753,944 | -0.23(-0.31%) |
Jul 22, 2019 | 74.56 | 75.35 | 74.12 | 74.21 | 505,663 | +0.04(+0.05%) |
Jul 19, 2019 | 73.85 | 74.76 | 73.69 | 74.17 | 438,200 | +0.24(+0.32%) |
Jul 18, 2019 | 73.69 | 74.35 | 73.33 | 73.93 | 398,435 | +0.03(+0.04%) |
Jul 17, 2019 | 74.01 | 74.13 | 72.80 | 73.90 | 407,371 | +0.47(+0.64%) |
Jul 16, 2019 | 74.71 | 74.84 | 73.07 | 73.43 | 559,600 | -1.58(-2.11%) |
Jul 15, 2019 | 75.90 | 76.49 | 74.52 | 75.01 | 524,156 | -0.47(-0.62%) |
Jul 12, 2019 | 75.26 | 75.64 | 74.14 | 75.48 | 539,400 | +0.25(+0.33%) |
Jul 11, 2019 | 73.48 | 75.28 | 72.80 | 75.23 | 739,519 | +2.11(+2.89%) |
Jul 10, 2019 | 73.28 | 73.36 | 71.66 | 73.12 | 922,600 | -0.13(-0.18%) |
Jul 09, 2019 | 71.51 | 73.28 | 71.28 | 73.25 | 653,732 | +1.55(+2.16%) |
Jul 08, 2019 | 73.27 | 73.43 | 70.92 | 71.70 | 728,972 | -1.87(-2.54%) |
Jul 05, 2019 | 71.80 | 73.80 | 71.09 | 73.57 | 706,200 | +1.45(+2.01%) |
Jul 03, 2019 | 70.29 | 72.34 | 69.83 | 72.12 | 479,500 | +2.14(+3.06%) |
Jul 02, 2019 | 68.40 | 70.06 | 68.10 | 69.98 | 409,362 | +1.48(+2.16%) |
Jul 01, 2019 | 72.77 | 73.32 | 68.23 | 68.50 | 1,111,622 | -3.70(-5.12%) |
Jun 28, 2019 | 70.18 | 72.40 | 69.61 | 72.20 | 1,557,000 | +2.24(+3.20%) |
Jun 27, 2019 | 67.25 | 70.31 | 67.25 | 69.96 | 889,510 | +2.85(+4.25%) |
Jun 26, 2019 | 67.32 | 67.35 | 66.40 | 67.11 | 436,294 | +0.31(+0.46%) |
Jun 25, 2019 | 67.56 | 69.00 | 66.62 | 66.80 | 875,265 | +0.08(+0.12%) |
Jun 24, 2019 | 67.00 | 67.72 | 66.32 | 66.72 | 558,683 | -0.03(-0.04%) |
Jun 21, 2019 | 67.34 | 67.84 | 66.35 | 66.75 | 471,800 | -0.57(-0.85%) |
Jun 20, 2019 | 66.49 | 67.74 | 66.13 | 67.32 | 464,092 | +1.16(+1.75%) |
Jun 19, 2019 | 66.25 | 66.28 | 64.90 | 66.16 | 507,696 | -0.10(-0.15%) |
Jun 18, 2019 | 67.98 | 68.03 | 65.90 | 66.26 | 419,029 | -1.25(-1.85%) |
Jun 17, 2019 | 67.12 | 67.76 | 66.48 | 67.51 | 490,223 | +0.47(+0.70%) |
Jun 14, 2019 | 67.91 | 68.50 | 66.50 | 67.04 | 421,000 | -1.00(-1.47%) |
Jun 13, 2019 | 67.00 | 68.34 | 66.65 | 68.04 | 609,202 | +1.63(+2.45%) |
Jun 12, 2019 | 65.47 | 66.90 | 65.00 | 66.41 | 336,766 | +0.47(+0.71%) |
Jun 11, 2019 | 65.36 | 66.00 | 65.01 | 65.94 | 500,179 | +0.74(+1.13%) |
Jun 10, 2019 | 64.08 | 65.30 | 64.03 | 65.20 | 525,377 | +1.52(+2.39%) |
Jun 07, 2019 | 62.32 | 64.19 | 62.32 | 63.68 | 852,200 | +1.88(+3.04%) |
Jun 06, 2019 | 61.00 | 61.94 | 60.28 | 61.80 | 532,765 | +0.69(+1.13%) |
Jun 05, 2019 | 61.19 | 62.47 | 60.81 | 61.11 | 647,226 | +0.12(+0.20%) |
Jun 04, 2019 | 60.13 | 61.38 | 58.85 | 60.99 | 595,397 | +1.34(+2.25%) |
Jun 03, 2019 | 61.18 | 61.20 | 58.51 | 59.65 | 828,034 | -1.70(-2.77%) |
May 31, 2019 | 59.27 | 61.37 | 59.11 | 61.35 | 596,800 | +1.33(+2.22%) |
May 30, 2019 | 58.97 | 60.92 | 58.64 | 60.02 | 564,092 | +1.18(+2.01%) |
May 29, 2019 | 59.01 | 59.15 | 58.15 | 58.84 | 428,780 | -0.34(-0.57%) |
May 28, 2019 | 59.44 | 60.12 | 58.62 | 59.18 | 697,425 | +0.02(+0.03%) |
May 24, 2019 | 59.12 | 60.14 | 58.63 | 59.16 | 743,100 | +0.17(+0.29%) |
May 23, 2019 | 59.16 | 59.16 | 57.08 | 58.99 | 696,135 | +0.03(+0.05%) |
May 22, 2019 | 59.38 | 59.68 | 58.11 | 58.96 | 615,594 | -0.49(-0.82%) |
May 21, 2019 | 59.49 | 60.44 | 59.08 | 59.45 | 504,149 | +0.16(+0.27%) |
May 20, 2019 | 59.34 | 59.66 | 57.57 | 59.29 | 502,000 | -0.48(-0.80%) |
May 17, 2019 | 60.71 | 61.80 | 59.46 | 59.77 | 556,600 | -1.12(-1.84%) |
May 16, 2019 | 60.76 | 61.70 | 60.76 | 60.89 | 642,327 | +0.07(+0.12%) |
May 15, 2019 | 59.72 | 61.36 | 59.55 | 60.82 | 746,940 | +0.79(+1.32%) |
May 14, 2019 | 60.01 | 61.00 | 59.80 | 60.03 | 736,216 | +0.03(+0.05%) |
May 13, 2019 | 59.25 | 60.15 | 58.71 | 60.00 | 975,290 | -0.39(-0.65%) |
May 10, 2019 | 59.79 | 60.66 | 59.69 | 60.39 | 840,100 | +0.34(+0.57%) |
May 09, 2019 | 58.39 | 60.97 | 58.37 | 60.05 | 1,068,175 | +1.13(+1.92%) |
May 08, 2019 | 57.33 | 59.10 | 56.79 | 58.92 | 1,097,105 | +1.68(+2.94%) |
May 07, 2019 | 58.68 | 59.43 | 56.63 | 57.24 | 943,086 | -2.09(-3.52%) |
May 06, 2019 | 58.93 | 60.49 | 58.50 | 59.33 | 1,355,823 | -0.87(-1.45%) |
May 03, 2019 | 66.95 | 67.02 | 59.15 | 60.20 | 4,479,600 | -2.71(-4.31%) |
May 02, 2019 | 60.87 | 63.05 | 60.70 | 62.91 | 2,039,277 | +1.91(+3.13%) |