Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.81 | 75.79 | 73.15 | 74.19 | 1,229,010 | -0.89(-1.18%) |
Jul 30, 2019 | 73.61 | 75.27 | 73.61 | 75.08 | 677,156 | +0.91(+1.22%) |
Jul 29, 2019 | 74.19 | 74.48 | 74.04 | 74.17 | 558,486 | -0.15(-0.20%) |
Jul 26, 2019 | 73.54 | 74.42 | 73.12 | 74.32 | 398,422 | +0.77(+1.05%) |
Jul 25, 2019 | 73.64 | 73.78 | 73.01 | 73.55 | 301,964 | -0.24(-0.33%) |
Jul 24, 2019 | 72.62 | 74.02 | 72.28 | 73.79 | 754,450 | +1.27(+1.75%) |
Jul 23, 2019 | 71.21 | 72.80 | 71.10 | 72.52 | 482,916 | +1.56(+2.20%) |
Jul 22, 2019 | 71.33 | 71.86 | 70.81 | 70.96 | 523,963 | -0.08(-0.12%) |
Jul 19, 2019 | 70.38 | 71.53 | 70.38 | 71.04 | 532,336 | +0.57(+0.81%) |
Jul 18, 2019 | 69.37 | 71.13 | 68.98 | 70.47 | 1,723,757 | -2.03(-2.79%) |
Jul 17, 2019 | 73.15 | 73.57 | 72.47 | 72.50 | 348,556 | -0.66(-0.91%) |
Jul 16, 2019 | 72.42 | 73.41 | 72.16 | 73.16 | 319,968 | +0.67(+0.93%) |
Jul 15, 2019 | 72.83 | 72.83 | 71.88 | 72.49 | 487,603 | -0.11(-0.15%) |
Jul 12, 2019 | 71.44 | 72.66 | 71.21 | 72.60 | 523,873 | +1.28(+1.79%) |
Jul 11, 2019 | 71.77 | 72.04 | 70.65 | 71.32 | 366,821 | -0.42(-0.59%) |
Jul 10, 2019 | 71.54 | 72.35 | 71.32 | 71.74 | 608,827 | +0.44(+0.62%) |
Jul 09, 2019 | 71.59 | 71.78 | 70.25 | 71.30 | 1,593,250 | -0.53(-0.74%) |
Jul 08, 2019 | 73.69 | 73.69 | 71.79 | 71.84 | 820,508 | -2.06(-2.79%) |
Jul 05, 2019 | 73.78 | 74.09 | 73.18 | 73.90 | 307,039 | -0.34(-0.45%) |
Jul 03, 2019 | 74.28 | 74.46 | 73.74 | 74.24 | 153,733 | +0.09(+0.13%) |
Jul 02, 2019 | 74.46 | 74.46 | 73.76 | 74.14 | 443,518 | -0.40(-0.54%) |
Jul 01, 2019 | 75.42 | 75.74 | 73.68 | 74.54 | 476,931 | -0.10(-0.14%) |
Jun 28, 2019 | 73.75 | 74.67 | 73.61 | 74.65 | 1,326,289 | +1.22(+1.67%) |
Jun 27, 2019 | 72.98 | 73.69 | 72.96 | 73.42 | 636,941 | +0.79(+1.09%) |
Jun 26, 2019 | 73.38 | 73.64 | 72.62 | 72.63 | 361,374 | -0.47(-0.64%) |
Jun 25, 2019 | 73.15 | 73.33 | 72.77 | 73.10 | 467,264 | +0.00(+0.00%) |
Jun 24, 2019 | 72.47 | 73.58 | 72.47 | 73.10 | 426,950 | +0.76(+1.05%) |
Jun 21, 2019 | 72.61 | 72.98 | 72.07 | 72.34 | 603,793 | -0.63(-0.87%) |
Jun 20, 2019 | 73.87 | 74.09 | 72.67 | 72.98 | 394,311 | -0.12(-0.17%) |
Jun 19, 2019 | 72.81 | 73.51 | 72.51 | 73.10 | 570,726 | +0.49(+0.67%) |
Jun 18, 2019 | 72.59 | 73.18 | 72.17 | 72.61 | 502,551 | +0.41(+0.57%) |
Jun 17, 2019 | 73.10 | 73.28 | 72.07 | 72.20 | 668,150 | -0.84(-1.15%) |
Jun 14, 2019 | 74.25 | 74.40 | 73.03 | 73.04 | 835,090 | -1.72(-2.30%) |
Jun 13, 2019 | 74.58 | 75.81 | 74.44 | 74.76 | 1,094,979 | +0.63(+0.84%) |
Jun 12, 2019 | 73.03 | 74.41 | 72.72 | 74.13 | 1,140,773 | +0.95(+1.30%) |
Jun 11, 2019 | 74.17 | 74.77 | 72.93 | 73.18 | 567,621 | -0.31(-0.42%) |
Jun 10, 2019 | 72.60 | 73.71 | 72.42 | 73.49 | 1,137,662 | +0.91(+1.26%) |
Jun 07, 2019 | 73.11 | 73.27 | 72.41 | 72.57 | 994,716 | -0.13(-0.18%) |
Jun 06, 2019 | 72.21 | 72.99 | 71.62 | 72.70 | 1,168,431 | +0.49(+0.69%) |
Jun 05, 2019 | 72.59 | 72.91 | 71.30 | 72.21 | 513,366 | -0.07(-0.10%) |
Jun 04, 2019 | 70.54 | 72.30 | 70.31 | 72.28 | 793,323 | +2.15(+3.06%) |
Jun 03, 2019 | 69.75 | 70.33 | 69.26 | 70.14 | 1,594,941 | +0.25(+0.36%) |
May 31, 2019 | 69.94 | 71.21 | 69.11 | 69.89 | 1,607,402 | -0.72(-1.02%) |
May 30, 2019 | 70.09 | 70.67 | 69.50 | 70.61 | 1,309,333 | +0.78(+1.12%) |
May 29, 2019 | 69.99 | 70.36 | 68.60 | 69.83 | 1,758,163 | -0.78(-1.11%) |
May 28, 2019 | 68.28 | 71.37 | 67.87 | 70.61 | 2,645,694 | +2.24(+3.28%) |
May 24, 2019 | 68.13 | 68.86 | 67.42 | 68.37 | 1,236,922 | +1.25(+1.86%) |
May 23, 2019 | 66.74 | 67.41 | 66.14 | 67.12 | 884,154 | -0.43(-0.63%) |
May 22, 2019 | 67.07 | 68.02 | 66.96 | 67.55 | 792,565 | +0.48(+0.72%) |
May 21, 2019 | 66.78 | 67.36 | 66.55 | 67.07 | 745,747 | +0.74(+1.12%) |
May 20, 2019 | 66.91 | 67.33 | 66.07 | 66.32 | 1,287,212 | -1.20(-1.78%) |
May 17, 2019 | 68.10 | 68.57 | 67.48 | 67.52 | 896,403 | -1.21(-1.76%) |
May 16, 2019 | 68.93 | 69.60 | 68.54 | 68.73 | 844,657 | +0.14(+0.20%) |
May 15, 2019 | 68.36 | 68.90 | 67.71 | 68.59 | 776,473 | -0.09(-0.14%) |
May 14, 2019 | 68.96 | 69.34 | 68.64 | 68.68 | 542,515 | -0.20(-0.30%) |
May 13, 2019 | 69.13 | 69.45 | 68.55 | 68.89 | 833,235 | -1.72(-2.44%) |
May 10, 2019 | 70.57 | 70.80 | 69.39 | 70.61 | 522,014 | -0.08(-0.12%) |
May 09, 2019 | 70.36 | 70.85 | 69.85 | 70.69 | 1,223,072 | -0.47(-0.65%) |
May 08, 2019 | 71.15 | 71.54 | 70.45 | 71.16 | 1,513,074 | -0.20(-0.29%) |
May 07, 2019 | 70.21 | 71.86 | 70.05 | 71.36 | 1,623,052 | +0.67(+0.95%) |
May 06, 2019 | 69.12 | 71.06 | 69.12 | 70.69 | 822,930 | +0.03(+0.04%) |
May 03, 2019 | 70.32 | 70.70 | 69.64 | 70.67 | 458,792 | +0.73(+1.04%) |
May 02, 2019 | 69.73 | 70.28 | 69.20 | 69.94 | 1,256,288 | -0.40(-0.57%) |