Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 71.31 | 71.49 | 70.25 | 70.58 | 3,470,291 | -0.83(-1.16%) |
Jul 30, 2019 | 71.31 | 71.77 | 70.74 | 71.41 | 3,312,992 | -0.04(-0.06%) |
Jul 29, 2019 | 71.00 | 71.53 | 70.83 | 71.45 | 3,001,398 | +0.72(+1.01%) |
Jul 26, 2019 | 70.40 | 70.87 | 70.22 | 70.74 | 2,980,569 | +0.34(+0.49%) |
Jul 25, 2019 | 70.73 | 71.13 | 70.13 | 70.39 | 3,293,084 | -0.56(-0.79%) |
Jul 24, 2019 | 71.58 | 71.61 | 70.65 | 70.96 | 2,932,160 | -0.41(-0.57%) |
Jul 23, 2019 | 71.77 | 71.82 | 71.11 | 71.36 | 3,860,201 | -0.38(-0.53%) |
Jul 22, 2019 | 72.11 | 72.19 | 71.49 | 71.75 | 2,654,199 | -0.24(-0.34%) |
Jul 19, 2019 | 72.96 | 73.10 | 71.97 | 71.99 | 2,959,068 | -1.09(-1.49%) |
Jul 18, 2019 | 72.61 | 73.13 | 72.16 | 73.08 | 2,348,768 | +0.53(+0.73%) |
Jul 17, 2019 | 72.71 | 73.00 | 72.35 | 72.55 | 2,583,521 | +0.09(+0.12%) |
Jul 16, 2019 | 72.53 | 72.87 | 71.92 | 72.46 | 2,122,030 | -0.28(-0.39%) |
Jul 15, 2019 | 72.28 | 72.87 | 72.07 | 72.75 | 2,270,136 | +0.55(+0.77%) |
Jul 12, 2019 | 72.92 | 72.92 | 71.98 | 72.19 | 2,581,874 | -0.61(-0.84%) |
Jul 11, 2019 | 72.84 | 73.28 | 72.12 | 72.80 | 2,923,212 | -0.15(-0.20%) |
Jul 10, 2019 | 73.09 | 73.37 | 72.68 | 72.95 | 2,950,828 | +0.19(+0.26%) |
Jul 09, 2019 | 73.45 | 73.47 | 72.33 | 72.76 | 3,191,968 | -0.21(-0.29%) |
Jul 08, 2019 | 73.17 | 73.30 | 72.49 | 72.97 | 2,514,873 | -0.02(-0.02%) |
Jul 05, 2019 | 72.78 | 73.06 | 71.79 | 72.99 | 2,142,633 | -0.34(-0.47%) |
Jul 03, 2019 | 72.60 | 73.74 | 72.60 | 73.33 | 2,110,197 | +0.78(+1.08%) |
Jul 02, 2019 | 71.76 | 72.80 | 71.75 | 72.55 | 2,505,169 | +0.92(+1.28%) |
Jul 01, 2019 | 71.63 | 71.82 | 71.01 | 71.63 | 3,501,501 | -0.19(-0.26%) |
Jun 28, 2019 | 72.02 | 72.55 | 71.57 | 71.82 | 4,761,735 | -0.25(-0.35%) |
Jun 27, 2019 | 71.68 | 72.21 | 71.44 | 72.07 | 3,350,186 | +0.46(+0.65%) |
Jun 26, 2019 | 73.12 | 73.21 | 71.57 | 71.61 | 4,222,826 | -1.74(-2.37%) |
Jun 25, 2019 | 73.18 | 73.80 | 73.07 | 73.35 | 4,910,678 | +0.17(+0.23%) |
Jun 24, 2019 | 72.94 | 73.36 | 72.62 | 73.18 | 4,061,487 | +0.31(+0.42%) |
Jun 21, 2019 | 72.14 | 72.93 | 71.60 | 72.87 | 8,437,595 | +0.77(+1.07%) |
Jun 20, 2019 | 71.74 | 72.30 | 71.36 | 72.10 | 2,983,499 | +0.76(+1.06%) |
Jun 19, 2019 | 70.73 | 71.72 | 70.55 | 71.34 | 3,296,758 | +0.33(+0.47%) |
Jun 18, 2019 | 71.92 | 72.03 | 70.25 | 71.01 | 3,110,851 | -0.58(-0.81%) |
Jun 17, 2019 | 71.69 | 72.10 | 71.23 | 71.58 | 3,008,513 | +0.07(+0.09%) |
Jun 14, 2019 | 70.63 | 71.76 | 70.61 | 71.52 | 3,977,860 | +0.90(+1.27%) |
Jun 13, 2019 | 70.77 | 71.17 | 70.25 | 70.62 | 4,611,379 | +0.10(+0.14%) |
Jun 12, 2019 | 70.09 | 70.70 | 70.09 | 70.52 | 3,555,463 | +0.82(+1.18%) |
Jun 11, 2019 | 70.03 | 70.39 | 69.24 | 69.70 | 3,490,998 | -0.53(-0.75%) |
Jun 10, 2019 | 70.75 | 70.79 | 70.03 | 70.23 | 3,720,785 | -0.61(-0.86%) |
Jun 07, 2019 | 71.59 | 72.11 | 70.77 | 70.84 | 3,984,740 | -0.55(-0.76%) |
Jun 06, 2019 | 71.07 | 71.62 | 70.78 | 71.39 | 3,668,166 | +0.40(+0.56%) |
Jun 05, 2019 | 70.13 | 71.36 | 69.60 | 70.99 | 3,464,120 | +1.07(+1.54%) |
Jun 04, 2019 | 69.98 | 70.12 | 68.60 | 69.91 | 3,070,136 | -0.10(-0.14%) |
Jun 03, 2019 | 70.03 | 70.11 | 69.39 | 70.01 | 3,761,907 | +0.33(+0.48%) |
May 31, 2019 | 69.63 | 70.07 | 68.74 | 69.68 | 3,910,039 | +0.07(+0.09%) |
May 30, 2019 | 69.91 | 70.22 | 69.46 | 69.61 | 2,817,402 | -0.23(-0.33%) |
May 29, 2019 | 71.14 | 71.28 | 69.78 | 69.84 | 2,847,835 | -1.07(-1.50%) |
May 28, 2019 | 72.28 | 72.32 | 70.75 | 70.91 | 4,635,338 | -1.38(-1.90%) |
May 24, 2019 | 72.36 | 72.80 | 72.15 | 72.28 | 2,417,112 | -0.07(-0.10%) |
May 23, 2019 | 71.72 | 72.43 | 71.57 | 72.36 | 4,744,997 | +0.89(+1.24%) |
May 22, 2019 | 71.12 | 71.62 | 70.93 | 71.47 | 2,734,602 | +0.59(+0.84%) |
May 21, 2019 | 70.96 | 71.65 | 70.71 | 70.87 | 3,352,166 | +0.10(+0.14%) |
May 20, 2019 | 71.06 | 71.30 | 70.53 | 70.78 | 3,809,076 | -0.20(-0.28%) |
May 17, 2019 | 69.75 | 71.17 | 69.74 | 70.97 | 5,440,807 | +0.78(+1.11%) |
May 16, 2019 | 69.93 | 70.57 | 69.77 | 70.19 | 5,101,251 | +0.31(+0.44%) |
May 15, 2019 | 70.22 | 70.50 | 69.87 | 69.88 | 4,536,841 | -0.18(-0.25%) |
May 14, 2019 | 70.55 | 70.55 | 69.70 | 70.06 | 6,154,299 | -0.84(-1.18%) |
May 13, 2019 | 70.62 | 70.99 | 69.89 | 70.90 | 5,025,535 | +0.05(+0.07%) |
May 10, 2019 | 69.75 | 70.91 | 69.61 | 70.85 | 3,682,904 | +0.93(+1.34%) |
May 09, 2019 | 71.41 | 71.41 | 69.79 | 69.92 | 3,930,668 | -0.78(-1.10%) |
May 08, 2019 | 71.78 | 71.91 | 70.63 | 70.70 | 3,517,645 | -1.18(-1.64%) |
May 07, 2019 | 72.07 | 72.18 | 71.53 | 71.87 | 3,162,173 | -0.18(-0.25%) |
May 06, 2019 | 72.61 | 72.81 | 71.91 | 72.05 | 3,302,985 | -0.55(-0.75%) |
May 03, 2019 | 72.61 | 72.83 | 72.32 | 72.60 | 3,711,468 | +0.28(+0.39%) |
May 02, 2019 | 72.82 | 73.12 | 72.16 | 72.32 | 3,299,298 | -0.48(-0.66%) |