Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.26 | 79.41 | 76.05 | 77.99 | 2,358,530 | +1.46(+1.91%) |
Jul 30, 2019 | 75.31 | 76.79 | 75.06 | 76.53 | 1,268,293 | +0.66(+0.87%) |
Jul 29, 2019 | 77.18 | 77.19 | 75.76 | 75.87 | 607,932 | -1.35(-1.75%) |
Jul 26, 2019 | 76.77 | 77.31 | 76.21 | 77.23 | 776,505 | +0.30(+0.39%) |
Jul 25, 2019 | 77.09 | 77.40 | 76.49 | 76.93 | 561,841 | -0.50(-0.64%) |
Jul 24, 2019 | 76.97 | 77.54 | 76.63 | 77.43 | 767,087 | +0.81(+1.06%) |
Jul 23, 2019 | 76.34 | 77.03 | 76.05 | 76.61 | 1,196,007 | +0.46(+0.60%) |
Jul 22, 2019 | 75.66 | 76.35 | 75.31 | 76.15 | 889,571 | +0.91(+1.21%) |
Jul 19, 2019 | 75.86 | 76.16 | 75.23 | 75.24 | 1,265,145 | -0.39(-0.51%) |
Jul 18, 2019 | 74.99 | 76.30 | 74.98 | 75.63 | 850,444 | +0.32(+0.42%) |
Jul 17, 2019 | 76.20 | 76.28 | 75.31 | 75.31 | 609,869 | -0.92(-1.21%) |
Jul 16, 2019 | 76.01 | 77.17 | 75.52 | 76.23 | 500,145 | +0.43(+0.57%) |
Jul 15, 2019 | 75.36 | 75.89 | 74.68 | 75.80 | 672,977 | +0.66(+0.88%) |
Jul 12, 2019 | 74.97 | 75.42 | 74.89 | 75.14 | 999,330 | +0.51(+0.68%) |
Jul 11, 2019 | 73.64 | 74.66 | 73.19 | 74.64 | 851,832 | +1.05(+1.42%) |
Jul 10, 2019 | 74.50 | 74.68 | 73.48 | 73.59 | 782,401 | -0.71(-0.96%) |
Jul 09, 2019 | 74.88 | 75.04 | 74.05 | 74.30 | 938,839 | -1.27(-1.68%) |
Jul 08, 2019 | 76.32 | 76.60 | 75.47 | 75.58 | 992,167 | -0.86(-1.12%) |
Jul 05, 2019 | 75.88 | 76.50 | 75.70 | 76.43 | 467,366 | -0.09(-0.12%) |
Jul 03, 2019 | 75.67 | 76.64 | 75.36 | 76.52 | 357,228 | +1.16(+1.55%) |
Jul 02, 2019 | 76.37 | 76.48 | 75.15 | 75.36 | 771,210 | -1.38(-1.80%) |
Jul 01, 2019 | 75.94 | 76.90 | 75.49 | 76.74 | 1,211,306 | +1.88(+2.51%) |
Jun 28, 2019 | 75.16 | 75.29 | 74.70 | 74.86 | 1,964,311 | -0.13(-0.17%) |
Jun 27, 2019 | 75.36 | 75.67 | 74.68 | 74.99 | 865,071 | +0.10(+0.13%) |
Jun 26, 2019 | 74.30 | 75.19 | 74.15 | 74.89 | 899,725 | +0.69(+0.93%) |
Jun 25, 2019 | 73.76 | 74.28 | 73.49 | 74.20 | 824,477 | +0.72(+0.98%) |
Jun 24, 2019 | 74.23 | 74.40 | 73.35 | 73.48 | 764,335 | -0.71(-0.96%) |
Jun 21, 2019 | 73.60 | 74.71 | 73.13 | 74.19 | 1,904,194 | +0.49(+0.66%) |
Jun 20, 2019 | 74.58 | 74.60 | 73.21 | 73.70 | 950,561 | +0.02(+0.02%) |
Jun 19, 2019 | 72.76 | 73.86 | 72.45 | 73.69 | 1,230,398 | +1.22(+1.69%) |
Jun 18, 2019 | 71.90 | 72.59 | 71.66 | 72.46 | 1,199,712 | +0.98(+1.37%) |
Jun 17, 2019 | 71.94 | 72.13 | 71.14 | 71.49 | 1,105,836 | -0.29(-0.40%) |
Jun 14, 2019 | 72.06 | 72.14 | 71.29 | 71.77 | 1,048,570 | -0.51(-0.71%) |
Jun 13, 2019 | 72.23 | 72.51 | 71.51 | 72.29 | 874,032 | +0.51(+0.71%) |
Jun 12, 2019 | 71.58 | 72.19 | 71.23 | 71.77 | 1,513,338 | +0.20(+0.28%) |
Jun 11, 2019 | 72.46 | 72.99 | 71.15 | 71.58 | 1,900,558 | -0.22(-0.30%) |
Jun 10, 2019 | 72.53 | 72.82 | 71.69 | 71.79 | 1,012,917 | -0.71(-0.98%) |
Jun 07, 2019 | 71.85 | 72.64 | 71.08 | 72.50 | 1,341,386 | +1.10(+1.53%) |
Jun 06, 2019 | 70.37 | 71.47 | 70.09 | 71.40 | 1,662,591 | +0.80(+1.13%) |
Jun 05, 2019 | 70.80 | 71.14 | 69.13 | 70.61 | 1,972,311 | +0.42(+0.60%) |
Jun 04, 2019 | 68.14 | 70.18 | 68.11 | 70.18 | 1,859,644 | +3.04(+4.54%) |
Jun 03, 2019 | 66.17 | 67.77 | 66.08 | 67.14 | 1,917,286 | +1.17(+1.77%) |
May 31, 2019 | 65.32 | 66.31 | 64.94 | 65.97 | 1,477,328 | +0.11(+0.16%) |
May 30, 2019 | 65.18 | 65.96 | 65.18 | 65.86 | 969,263 | +0.64(+0.98%) |
May 29, 2019 | 63.55 | 65.39 | 63.47 | 65.23 | 2,022,768 | +1.07(+1.67%) |
May 28, 2019 | 63.95 | 64.39 | 63.43 | 64.16 | 1,149,631 | +0.46(+0.72%) |
May 24, 2019 | 64.83 | 64.89 | 63.64 | 63.70 | 953,154 | -0.40(-0.62%) |
May 23, 2019 | 64.70 | 65.05 | 63.71 | 64.09 | 1,612,018 | -1.68(-2.55%) |
May 22, 2019 | 66.59 | 66.90 | 65.72 | 65.77 | 794,555 | -0.99(-1.48%) |
May 21, 2019 | 65.67 | 66.81 | 65.64 | 66.76 | 955,126 | +1.22(+1.86%) |
May 20, 2019 | 66.91 | 67.30 | 65.42 | 65.54 | 1,096,068 | -2.03(-3.00%) |
May 17, 2019 | 67.34 | 67.85 | 66.96 | 67.57 | 1,139,978 | -0.48(-0.71%) |
May 16, 2019 | 68.65 | 68.79 | 67.90 | 68.05 | 1,485,179 | +0.08(+0.12%) |
May 15, 2019 | 66.92 | 68.32 | 66.77 | 67.97 | 1,426,805 | +0.49(+0.73%) |
May 14, 2019 | 67.60 | 68.49 | 67.17 | 67.48 | 3,357,131 | +0.13(+0.19%) |
May 13, 2019 | 70.07 | 70.49 | 67.14 | 67.35 | 2,024,404 | -4.00(-5.60%) |
May 10, 2019 | 71.49 | 72.03 | 70.34 | 71.35 | 2,562,529 | -0.24(-0.34%) |
May 09, 2019 | 70.25 | 71.67 | 69.69 | 71.59 | 1,607,618 | +0.67(+0.95%) |
May 08, 2019 | 70.33 | 71.23 | 69.52 | 70.92 | 2,025,062 | +0.40(+0.57%) |
May 07, 2019 | 70.00 | 72.21 | 69.61 | 70.52 | 2,973,421 | +2.03(+2.96%) |
May 06, 2019 | 67.77 | 68.80 | 67.77 | 68.49 | 1,280,590 | -1.17(-1.68%) |
May 03, 2019 | 69.29 | 69.91 | 69.12 | 69.65 | 996,242 | +0.79(+1.15%) |
May 02, 2019 | 68.71 | 69.38 | 68.18 | 68.86 | 1,195,867 | -0.28(-0.40%) |