Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.32 | 77.71 | 76.05 | 76.74 | 1,075,839 | -0.62(-0.80%) |
Jul 30, 2019 | 76.95 | 77.62 | 76.67 | 77.36 | 590,608 | +0.08(+0.10%) |
Jul 29, 2019 | 77.16 | 78.27 | 77.06 | 77.28 | 1,211,015 | +0.33(+0.43%) |
Jul 26, 2019 | 76.64 | 77.03 | 76.48 | 76.95 | 984,653 | +0.41(+0.53%) |
Jul 25, 2019 | 76.24 | 76.78 | 75.88 | 76.54 | 1,157,354 | +0.37(+0.49%) |
Jul 24, 2019 | 74.58 | 76.68 | 74.14 | 76.17 | 1,903,523 | +2.32(+3.14%) |
Jul 23, 2019 | 74.22 | 74.22 | 73.45 | 73.85 | 1,363,597 | -0.06(-0.09%) |
Jul 22, 2019 | 74.30 | 74.46 | 73.89 | 73.91 | 1,056,778 | -0.43(-0.58%) |
Jul 19, 2019 | 75.20 | 75.40 | 74.28 | 74.34 | 890,219 | -0.85(-1.13%) |
Jul 18, 2019 | 75.36 | 75.49 | 74.61 | 75.19 | 1,014,443 | +0.06(+0.08%) |
Jul 17, 2019 | 76.26 | 76.84 | 75.01 | 75.14 | 1,425,952 | -2.14(-2.77%) |
Jul 16, 2019 | 76.01 | 77.42 | 75.79 | 77.28 | 1,300,673 | +1.39(+1.83%) |
Jul 15, 2019 | 75.96 | 76.12 | 75.53 | 75.89 | 629,932 | -0.11(-0.15%) |
Jul 12, 2019 | 76.05 | 76.20 | 75.68 | 76.00 | 679,283 | +0.09(+0.12%) |
Jul 11, 2019 | 75.80 | 76.18 | 75.53 | 75.92 | 677,120 | +0.43(+0.57%) |
Jul 10, 2019 | 76.55 | 76.69 | 75.09 | 75.49 | 748,346 | -0.53(-0.69%) |
Jul 09, 2019 | 75.70 | 76.41 | 75.58 | 76.01 | 873,641 | -0.06(-0.07%) |
Jul 08, 2019 | 76.48 | 76.77 | 76.04 | 76.07 | 814,069 | -0.86(-1.12%) |
Jul 05, 2019 | 76.77 | 77.15 | 76.37 | 76.93 | 680,270 | +0.10(+0.13%) |
Jul 03, 2019 | 76.57 | 77.14 | 76.54 | 76.83 | 381,557 | +0.41(+0.53%) |
Jul 02, 2019 | 76.50 | 76.85 | 75.98 | 76.43 | 1,398,579 | -0.25(-0.33%) |
Jul 01, 2019 | 75.49 | 76.73 | 75.49 | 76.68 | 1,028,986 | +1.66(+2.22%) |
Jun 28, 2019 | 74.37 | 75.07 | 74.31 | 75.02 | 861,124 | +0.76(+1.03%) |
Jun 27, 2019 | 74.07 | 74.41 | 73.88 | 74.25 | 435,605 | +0.54(+0.73%) |
Jun 26, 2019 | 74.11 | 74.30 | 73.56 | 73.72 | 595,513 | -0.43(-0.58%) |
Jun 25, 2019 | 74.89 | 74.97 | 73.65 | 74.15 | 859,922 | -0.70(-0.93%) |
Jun 24, 2019 | 75.40 | 75.73 | 74.71 | 74.84 | 1,018,126 | -0.59(-0.78%) |
Jun 21, 2019 | 75.16 | 75.82 | 75.00 | 75.44 | 859,398 | -0.09(-0.12%) |
Jun 20, 2019 | 75.51 | 75.70 | 75.00 | 75.53 | 626,808 | +0.74(+0.99%) |
Jun 19, 2019 | 74.65 | 74.90 | 74.07 | 74.79 | 511,481 | +0.41(+0.56%) |
Jun 18, 2019 | 74.11 | 74.89 | 74.05 | 74.37 | 784,531 | +0.74(+1.00%) |
Jun 17, 2019 | 73.99 | 74.39 | 73.61 | 73.64 | 796,580 | -0.52(-0.70%) |
Jun 14, 2019 | 73.83 | 74.35 | 73.65 | 74.16 | 816,126 | +0.11(+0.15%) |
Jun 13, 2019 | 74.28 | 74.34 | 73.59 | 74.04 | 577,867 | -0.17(-0.23%) |
Jun 12, 2019 | 73.50 | 74.54 | 73.41 | 74.21 | 629,311 | +0.62(+0.84%) |
Jun 11, 2019 | 73.83 | 73.98 | 73.12 | 73.60 | 938,296 | +0.25(+0.34%) |
Jun 10, 2019 | 74.21 | 74.33 | 73.14 | 73.34 | 1,806,262 | -0.66(-0.89%) |
Jun 07, 2019 | 74.25 | 74.71 | 73.90 | 74.00 | 1,475,809 | +0.27(+0.36%) |
Jun 06, 2019 | 73.97 | 74.16 | 73.50 | 73.73 | 1,065,364 | +0.47(+0.64%) |
Jun 05, 2019 | 72.92 | 73.69 | 72.21 | 73.26 | 837,717 | +0.69(+0.95%) |
Jun 04, 2019 | 72.35 | 72.64 | 71.57 | 72.57 | 1,385,666 | +0.65(+0.90%) |
Jun 03, 2019 | 71.33 | 72.36 | 71.19 | 71.92 | 995,884 | +0.80(+1.13%) |
May 31, 2019 | 71.21 | 71.66 | 70.71 | 71.12 | 1,249,666 | -0.64(-0.89%) |
May 30, 2019 | 71.70 | 72.15 | 71.27 | 71.76 | 1,156,699 | +0.06(+0.08%) |
May 29, 2019 | 72.62 | 72.78 | 71.69 | 71.70 | 1,118,095 | -1.44(-1.96%) |
May 28, 2019 | 74.03 | 74.50 | 73.14 | 73.14 | 793,449 | -0.31(-0.42%) |
May 24, 2019 | 73.68 | 74.08 | 72.96 | 73.45 | 701,816 | +0.14(+0.19%) |
May 23, 2019 | 73.92 | 73.98 | 72.80 | 73.31 | 1,045,955 | -1.36(-1.83%) |
May 22, 2019 | 75.11 | 75.26 | 74.37 | 74.67 | 745,407 | -0.56(-0.75%) |
May 21, 2019 | 75.58 | 75.61 | 74.83 | 75.24 | 1,325,072 | +0.41(+0.55%) |
May 20, 2019 | 74.78 | 75.00 | 74.19 | 74.83 | 717,075 | -0.54(-0.71%) |
May 17, 2019 | 75.26 | 76.33 | 75.04 | 75.36 | 872,350 | -0.55(-0.73%) |
May 16, 2019 | 74.73 | 76.16 | 74.63 | 75.92 | 653,221 | +1.42(+1.91%) |
May 15, 2019 | 73.70 | 74.77 | 73.50 | 74.50 | 570,397 | +0.39(+0.52%) |
May 14, 2019 | 73.93 | 74.52 | 73.75 | 74.11 | 608,547 | +0.63(+0.85%) |
May 13, 2019 | 73.01 | 73.65 | 72.86 | 73.49 | 1,024,443 | -0.70(-0.94%) |
May 10, 2019 | 74.61 | 74.74 | 72.99 | 74.18 | 907,353 | -0.39(-0.53%) |
May 09, 2019 | 73.85 | 75.08 | 73.85 | 74.58 | 1,036,743 | +0.08(+0.11%) |
May 08, 2019 | 73.69 | 74.91 | 73.67 | 74.50 | 919,872 | +0.66(+0.89%) |
May 07, 2019 | 73.98 | 74.09 | 73.23 | 73.84 | 1,080,168 | -0.76(-1.02%) |
May 06, 2019 | 74.11 | 74.67 | 73.65 | 74.60 | 806,549 | -0.33(-0.44%) |
May 03, 2019 | 74.53 | 75.16 | 74.45 | 74.93 | 617,608 | +0.92(+1.24%) |
May 02, 2019 | 73.86 | 74.48 | 73.61 | 74.02 | 791,476 | +0.15(+0.21%) |