Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.90 | 74.36 | 72.85 | 73.40 | 460,953 | +0.62(+0.85%) |
Jul 30, 2019 | 72.66 | 72.79 | 70.48 | 72.78 | 599,518 | -0.54(-0.73%) |
Jul 29, 2019 | 76.10 | 76.77 | 71.97 | 73.32 | 900,959 | -3.31(-4.32%) |
Jul 26, 2019 | 72.58 | 76.75 | 72.58 | 76.63 | 605,544 | +4.54(+6.30%) |
Jul 25, 2019 | 72.24 | 72.95 | 71.74 | 72.09 | 367,800 | -0.15(-0.21%) |
Jul 24, 2019 | 71.47 | 72.26 | 70.90 | 72.24 | 362,983 | +0.63(+0.88%) |
Jul 23, 2019 | 71.08 | 71.84 | 70.90 | 71.61 | 379,754 | +0.82(+1.16%) |
Jul 22, 2019 | 71.86 | 71.95 | 70.73 | 70.80 | 252,359 | -0.79(-1.10%) |
Jul 19, 2019 | 72.17 | 72.83 | 71.57 | 71.58 | 141,267 | -0.57(-0.79%) |
Jul 18, 2019 | 70.89 | 72.31 | 70.89 | 72.15 | 184,801 | +1.22(+1.72%) |
Jul 17, 2019 | 71.18 | 71.45 | 70.75 | 70.94 | 208,948 | -0.29(-0.41%) |
Jul 16, 2019 | 71.66 | 72.01 | 71.07 | 71.23 | 163,723 | -0.34(-0.47%) |
Jul 15, 2019 | 71.70 | 72.53 | 70.96 | 71.56 | 186,501 | +0.28(+0.39%) |
Jul 12, 2019 | 70.33 | 71.60 | 70.16 | 71.28 | 191,662 | +1.15(+1.64%) |
Jul 11, 2019 | 70.55 | 70.55 | 69.44 | 70.14 | 183,099 | -0.34(-0.48%) |
Jul 10, 2019 | 69.67 | 70.73 | 69.67 | 70.48 | 195,380 | +0.94(+1.35%) |
Jul 09, 2019 | 68.97 | 69.58 | 68.75 | 69.54 | 129,199 | +0.21(+0.30%) |
Jul 08, 2019 | 68.84 | 69.72 | 68.84 | 69.33 | 186,798 | +0.31(+0.45%) |
Jul 05, 2019 | 68.56 | 69.29 | 68.07 | 69.02 | 142,068 | +0.06(+0.09%) |
Jul 03, 2019 | 68.99 | 69.34 | 68.50 | 68.96 | 62,017 | +0.30(+0.44%) |
Jul 02, 2019 | 68.66 | 69.04 | 67.83 | 68.66 | 133,936 | +0.14(+0.20%) |
Jul 01, 2019 | 68.63 | 68.88 | 67.50 | 68.52 | 352,645 | +0.85(+1.25%) |
Jun 28, 2019 | 67.58 | 68.17 | 67.46 | 67.67 | 719,259 | +0.18(+0.27%) |
Jun 27, 2019 | 66.72 | 67.51 | 66.40 | 67.49 | 228,498 | +0.63(+0.94%) |
Jun 26, 2019 | 67.30 | 67.68 | 66.71 | 66.86 | 170,093 | -0.20(-0.30%) |
Jun 25, 2019 | 68.21 | 68.31 | 66.98 | 67.06 | 256,328 | -1.30(-1.90%) |
Jun 24, 2019 | 69.48 | 69.48 | 68.32 | 68.36 | 174,999 | -0.81(-1.17%) |
Jun 21, 2019 | 69.77 | 69.94 | 69.07 | 69.17 | 310,086 | -1.12(-1.59%) |
Jun 20, 2019 | 70.17 | 70.57 | 69.59 | 70.29 | 572,455 | +0.44(+0.63%) |
Jun 19, 2019 | 69.35 | 69.85 | 69.02 | 69.85 | 173,234 | +0.53(+0.76%) |
Jun 18, 2019 | 68.99 | 69.69 | 68.83 | 69.32 | 118,454 | +0.83(+1.21%) |
Jun 17, 2019 | 68.90 | 69.19 | 68.05 | 68.49 | 163,968 | -0.39(-0.57%) |
Jun 14, 2019 | 69.07 | 69.07 | 68.29 | 68.88 | 191,461 | -0.12(-0.17%) |
Jun 13, 2019 | 68.73 | 69.68 | 68.60 | 69.00 | 284,563 | +0.46(+0.67%) |
Jun 12, 2019 | 66.70 | 68.65 | 66.35 | 68.54 | 406,952 | +1.49(+2.22%) |
Jun 11, 2019 | 66.45 | 67.56 | 66.45 | 67.05 | 392,432 | +1.32(+2.00%) |
Jun 10, 2019 | 65.20 | 66.60 | 65.20 | 65.74 | 249,858 | +0.81(+1.25%) |
Jun 07, 2019 | 64.88 | 65.59 | 64.88 | 64.93 | 371,502 | +0.49(+0.76%) |
Jun 06, 2019 | 63.91 | 64.66 | 63.52 | 64.44 | 279,191 | +0.24(+0.37%) |
Jun 05, 2019 | 63.79 | 64.76 | 63.57 | 64.20 | 351,469 | +0.75(+1.18%) |
Jun 04, 2019 | 63.34 | 63.72 | 62.39 | 63.45 | 332,916 | +0.99(+1.58%) |
Jun 03, 2019 | 63.21 | 63.87 | 62.28 | 62.46 | 300,461 | -0.80(-1.26%) |
May 31, 2019 | 62.59 | 63.56 | 62.50 | 63.26 | 357,475 | -0.23(-0.36%) |
May 30, 2019 | 62.83 | 63.72 | 62.83 | 63.49 | 427,862 | +0.95(+1.52%) |
May 29, 2019 | 61.74 | 62.65 | 61.50 | 62.54 | 403,082 | +0.43(+0.69%) |
May 28, 2019 | 62.31 | 63.12 | 61.95 | 62.11 | 259,242 | -0.10(-0.16%) |
May 24, 2019 | 62.03 | 62.63 | 61.53 | 62.21 | 223,322 | +0.54(+0.87%) |
May 23, 2019 | 61.78 | 62.00 | 61.07 | 61.67 | 209,826 | -0.70(-1.12%) |
May 22, 2019 | 61.68 | 63.20 | 60.94 | 62.37 | 481,656 | +0.36(+0.58%) |
May 21, 2019 | 61.64 | 63.04 | 61.64 | 62.01 | 391,124 | +0.81(+1.32%) |
May 20, 2019 | 60.49 | 61.96 | 59.99 | 61.20 | 237,925 | +0.22(+0.36%) |
May 17, 2019 | 60.88 | 62.37 | 60.73 | 60.98 | 257,787 | -1.53(-2.44%) |
May 16, 2019 | 61.39 | 63.19 | 61.28 | 62.51 | 303,849 | +1.24(+2.02%) |
May 15, 2019 | 60.54 | 61.59 | 60.52 | 61.27 | 230,319 | +0.15(+0.25%) |
May 14, 2019 | 60.24 | 61.36 | 60.18 | 61.12 | 314,807 | +1.04(+1.73%) |
May 13, 2019 | 61.44 | 61.64 | 60.00 | 60.09 | 224,989 | -2.79(-4.44%) |
May 10, 2019 | 62.07 | 62.97 | 61.23 | 62.88 | 211,599 | +0.30(+0.48%) |
May 09, 2019 | 61.66 | 62.92 | 60.69 | 62.58 | 230,242 | +0.11(+0.18%) |
May 08, 2019 | 62.84 | 63.39 | 62.03 | 62.47 | 229,999 | -0.71(-1.12%) |
May 07, 2019 | 63.94 | 64.39 | 62.42 | 63.18 | 269,482 | -1.64(-2.53%) |
May 06, 2019 | 63.54 | 64.97 | 62.88 | 64.82 | 256,925 | -0.06(-0.09%) |
May 03, 2019 | 63.38 | 64.88 | 63.04 | 64.88 | 342,347 | +1.88(+2.98%) |
May 02, 2019 | 63.39 | 63.79 | 62.62 | 63.00 | 305,342 | -0.60(-0.94%) |