Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.29 | 75.70 | 74.03 | 75.30 | 720,307 | +1.20(+1.62%) |
Jul 30, 2019 | 72.96 | 74.34 | 72.82 | 74.10 | 528,055 | +0.74(+1.01%) |
Jul 29, 2019 | 73.44 | 73.83 | 72.78 | 73.36 | 465,442 | -0.56(-0.76%) |
Jul 26, 2019 | 74.29 | 74.90 | 72.58 | 73.92 | 746,000 | -0.36(-0.48%) |
Jul 25, 2019 | 75.90 | 76.04 | 74.27 | 74.28 | 740,497 | -1.54(-2.03%) |
Jul 24, 2019 | 76.64 | 77.07 | 75.62 | 75.82 | 535,258 | -1.06(-1.38%) |
Jul 23, 2019 | 77.00 | 77.55 | 76.04 | 76.88 | 630,659 | +0.16(+0.21%) |
Jul 22, 2019 | 76.00 | 77.00 | 75.78 | 76.72 | 455,230 | +1.22(+1.62%) |
Jul 19, 2019 | 76.00 | 76.65 | 75.48 | 75.50 | 409,200 | -0.12(-0.16%) |
Jul 18, 2019 | 74.71 | 76.02 | 73.97 | 75.62 | 381,087 | +0.45(+0.60%) |
Jul 17, 2019 | 76.16 | 76.58 | 73.92 | 75.17 | 1,132,286 | -0.97(-1.27%) |
Jul 16, 2019 | 76.92 | 77.43 | 76.12 | 76.14 | 749,935 | -0.96(-1.25%) |
Jul 15, 2019 | 76.78 | 77.50 | 75.24 | 77.10 | 163,858 | +0.14(+0.18%) |
Jul 12, 2019 | 77.51 | 77.51 | 76.51 | 76.96 | 215,200 | -0.27(-0.35%) |
Jul 11, 2019 | 77.60 | 77.70 | 77.11 | 77.23 | 215,955 | -0.13(-0.17%) |
Jul 10, 2019 | 77.11 | 77.50 | 76.79 | 77.36 | 339,561 | +0.50(+0.65%) |
Jul 09, 2019 | 75.89 | 77.03 | 75.89 | 76.86 | 367,662 | +0.59(+0.77%) |
Jul 08, 2019 | 76.76 | 76.81 | 75.95 | 76.27 | 423,773 | -0.57(-0.74%) |
Jul 05, 2019 | 76.89 | 77.37 | 75.67 | 76.84 | 329,700 | -0.55(-0.71%) |
Jul 03, 2019 | 76.42 | 77.45 | 76.29 | 77.39 | 221,600 | +0.97(+1.27%) |
Jul 02, 2019 | 75.73 | 76.50 | 75.39 | 76.42 | 518,339 | +0.91(+1.21%) |
Jul 01, 2019 | 76.46 | 76.75 | 75.46 | 75.51 | 498,825 | -0.58(-0.76%) |
Jun 28, 2019 | 75.15 | 76.09 | 75.00 | 76.09 | 482,900 | +1.08(+1.44%) |
Jun 27, 2019 | 73.44 | 75.45 | 73.36 | 75.01 | 1,853,255 | +1.89(+2.58%) |
Jun 26, 2019 | 73.92 | 74.50 | 72.72 | 73.12 | 786,754 | -1.98(-2.64%) |
Jun 25, 2019 | 75.73 | 75.73 | 74.92 | 75.10 | 255,915 | -0.44(-0.58%) |
Jun 24, 2019 | 75.82 | 75.92 | 75.07 | 75.54 | 179,148 | -0.27(-0.36%) |
Jun 21, 2019 | 76.14 | 76.25 | 75.13 | 75.81 | 201,300 | -0.33(-0.43%) |
Jun 20, 2019 | 76.73 | 76.86 | 75.67 | 76.14 | 124,864 | +0.07(+0.09%) |
Jun 19, 2019 | 74.79 | 76.27 | 74.35 | 76.07 | 271,731 | +1.30(+1.74%) |
Jun 18, 2019 | 74.13 | 74.91 | 74.00 | 74.77 | 184,428 | +0.84(+1.14%) |
Jun 17, 2019 | 73.63 | 74.19 | 73.40 | 73.93 | 191,581 | +0.48(+0.65%) |
Jun 14, 2019 | 73.62 | 73.75 | 72.70 | 73.45 | 303,000 | -0.60(-0.81%) |
Jun 13, 2019 | 74.46 | 74.46 | 73.42 | 74.05 | 209,029 | +0.00(+0.00%) |
Jun 12, 2019 | 73.84 | 74.22 | 73.23 | 74.05 | 297,133 | +0.32(+0.43%) |
Jun 11, 2019 | 74.59 | 74.81 | 73.14 | 73.73 | 283,551 | -0.61(-0.82%) |
Jun 10, 2019 | 74.33 | 74.73 | 73.90 | 74.34 | 196,828 | +0.36(+0.49%) |
Jun 07, 2019 | 73.98 | 74.65 | 73.09 | 73.98 | 280,100 | +0.56(+0.76%) |
Jun 06, 2019 | 72.77 | 73.68 | 71.95 | 73.42 | 412,786 | +0.75(+1.03%) |
Jun 05, 2019 | 71.75 | 72.74 | 71.44 | 72.67 | 1,169,910 | +0.94(+1.31%) |
Jun 04, 2019 | 73.92 | 74.09 | 71.26 | 71.73 | 489,985 | -1.72(-2.34%) |
Jun 03, 2019 | 73.70 | 74.46 | 72.80 | 73.45 | 311,578 | -0.26(-0.35%) |
May 31, 2019 | 72.81 | 74.57 | 72.73 | 73.71 | 339,000 | +0.32(+0.44%) |
May 30, 2019 | 73.13 | 73.47 | 72.70 | 73.39 | 248,549 | +0.83(+1.14%) |
May 29, 2019 | 74.29 | 74.56 | 72.43 | 72.56 | 455,128 | -2.32(-3.10%) |
May 28, 2019 | 74.28 | 75.77 | 74.26 | 74.88 | 455,389 | +0.61(+0.82%) |
May 24, 2019 | 74.62 | 74.82 | 74.08 | 74.27 | 264,000 | +0.33(+0.45%) |
May 23, 2019 | 73.49 | 73.98 | 72.99 | 73.94 | 629,410 | -0.29(-0.39%) |
May 22, 2019 | 73.67 | 74.33 | 73.36 | 74.23 | 165,780 | +0.19(+0.26%) |
May 21, 2019 | 73.51 | 74.67 | 73.17 | 74.04 | 344,138 | +0.53(+0.72%) |
May 20, 2019 | 72.56 | 73.90 | 71.88 | 73.51 | 687,355 | +0.65(+0.89%) |
May 17, 2019 | 71.61 | 73.03 | 71.44 | 72.86 | 471,800 | +0.95(+1.32%) |
May 16, 2019 | 71.20 | 72.27 | 70.81 | 71.91 | 325,807 | +0.96(+1.35%) |
May 15, 2019 | 69.22 | 71.36 | 69.22 | 70.95 | 450,539 | +1.19(+1.71%) |
May 14, 2019 | 69.19 | 70.27 | 69.01 | 69.76 | 800,702 | +0.91(+1.32%) |
May 13, 2019 | 69.43 | 69.91 | 68.42 | 68.85 | 1,161,025 | -1.40(-1.99%) |
May 10, 2019 | 70.00 | 70.74 | 68.65 | 70.25 | 1,057,300 | -0.73(-1.03%) |
May 09, 2019 | 70.76 | 71.72 | 69.55 | 70.98 | 975,585 | -0.23(-0.32%) |
May 08, 2019 | 70.03 | 71.83 | 69.87 | 71.21 | 516,515 | +1.19(+1.70%) |
May 07, 2019 | 71.00 | 71.32 | 69.61 | 70.02 | 556,552 | -1.48(-2.07%) |
May 06, 2019 | 69.67 | 71.66 | 69.63 | 71.50 | 431,118 | +0.52(+0.73%) |
May 03, 2019 | 70.46 | 71.02 | 70.35 | 70.98 | 339,900 | +0.61(+0.87%) |
May 02, 2019 | 69.33 | 70.54 | 69.13 | 70.37 | 854,760 | +0.97(+1.40%) |