Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 73.99 | 74.22 | 73.90 | 74.08 | 5,445 | +0.12(+0.17%) |
Jul 30, 2019 | 74.10 | 74.10 | 73.94 | 73.96 | 3,105 | +0.05(+0.07%) |
Jul 29, 2019 | 74.01 | 74.06 | 73.91 | 73.91 | 2,720 | -0.10(-0.14%) |
Jul 26, 2019 | 74.01 | 74.01 | 74.01 | 74.01 | 115 | +0.11(+0.15%) |
Jul 25, 2019 | 74.00 | 74.00 | 73.82 | 73.90 | 1,632 | -0.10(-0.13%) |
Jul 24, 2019 | 73.98 | 74.00 | 73.98 | 74.00 | 431 | +0.15(+0.20%) |
Jul 23, 2019 | 73.80 | 73.85 | 73.80 | 73.85 | 611 | -0.01(-0.02%) |
Jul 22, 2019 | 73.97 | 73.97 | 73.81 | 73.86 | 1,078 | +0.18(+0.24%) |
Jul 19, 2019 | 73.71 | 73.83 | 73.69 | 73.69 | 2,898 | -0.09(-0.12%) |
Jul 18, 2019 | 73.57 | 73.85 | 73.54 | 73.77 | 3,958 | +0.13(+0.18%) |
Jul 17, 2019 | 73.61 | 73.64 | 73.58 | 73.64 | 33,526 | +0.28(+0.38%) |
Jul 16, 2019 | 73.32 | 73.48 | 73.30 | 73.36 | 16,591 | -0.13(-0.18%) |
Jul 15, 2019 | 73.36 | 73.50 | 73.36 | 73.50 | 3,057 | +0.11(+0.15%) |
Jul 12, 2019 | 73.22 | 73.39 | 73.22 | 73.39 | 8,464 | +0.05(+0.06%) |
Jul 11, 2019 | 73.61 | 73.61 | 73.34 | 73.34 | 1,931 | -0.38(-0.51%) |
Jul 10, 2019 | 73.68 | 73.73 | 73.63 | 73.72 | 5,917 | +0.13(+0.18%) |
Jul 09, 2019 | 73.56 | 73.59 | 73.50 | 73.59 | 30,294 | -0.10(-0.14%) |
Jul 08, 2019 | 73.82 | 74.00 | 73.69 | 73.69 | 5,206 | -0.06(-0.08%) |
Jul 05, 2019 | 73.84 | 73.84 | 73.65 | 73.75 | 3,710 | -0.54(-0.73%) |
Jul 03, 2019 | 74.17 | 74.33 | 74.17 | 74.30 | 2,666 | +0.15(+0.20%) |
Jul 02, 2019 | 73.98 | 74.20 | 73.98 | 74.15 | 1,122 | +0.19(+0.26%) |
Jul 01, 2019 | 73.89 | 74.00 | 73.76 | 73.96 | 3,109 | +0.12(+0.16%) |
Jun 28, 2019 | 73.82 | 73.89 | 73.82 | 73.84 | 3,023 | +0.20(+0.27%) |
Jun 27, 2019 | 73.41 | 73.64 | 73.41 | 73.64 | 860 | +0.37(+0.51%) |
Jun 26, 2019 | 73.46 | 73.58 | 73.25 | 73.27 | 4,829 | -0.44(-0.59%) |
Jun 25, 2019 | 73.67 | 73.81 | 73.53 | 73.71 | 14,372 | +0.09(+0.13%) |
Jun 24, 2019 | 73.58 | 73.86 | 73.49 | 73.61 | 14,606 | +0.15(+0.21%) |
Jun 21, 2019 | 73.48 | 73.52 | 73.46 | 73.46 | 465 | -0.14(-0.19%) |
Jun 20, 2019 | 73.64 | 73.65 | 73.58 | 73.59 | 2,100 | +0.37(+0.51%) |
Jun 19, 2019 | 72.76 | 73.22 | 72.76 | 73.22 | 233 | +0.30(+0.41%) |
Jun 18, 2019 | 72.91 | 72.99 | 72.91 | 72.92 | 829 | +0.29(+0.40%) |
Jun 17, 2019 | 72.51 | 72.63 | 72.45 | 72.63 | 1,597 | +0.10(+0.14%) |
Jun 14, 2019 | 72.56 | 72.64 | 72.40 | 72.53 | 2,093 | +0.09(+0.13%) |
Jun 13, 2019 | 72.53 | 72.53 | 72.35 | 72.43 | 1,814 | +0.20(+0.27%) |
Jun 12, 2019 | 72.38 | 72.38 | 72.23 | 72.23 | 1,699 | +0.06(+0.08%) |
Jun 11, 2019 | 72.23 | 72.23 | 72.18 | 72.18 | 1,595 | -0.02(-0.03%) |
Jun 10, 2019 | 72.20 | 72.33 | 72.19 | 72.20 | 3,983 | -0.03(-0.05%) |
Jun 07, 2019 | 72.32 | 72.36 | 72.20 | 72.23 | 4,419 | +0.28(+0.40%) |
Jun 06, 2019 | 72.01 | 72.08 | 71.95 | 71.95 | 938 | -0.03(-0.05%) |
Jun 05, 2019 | 72.05 | 72.05 | 71.98 | 71.98 | 905 | +0.03(+0.04%) |
Jun 04, 2019 | 71.93 | 71.95 | 71.89 | 71.95 | 2,143 | -0.02(-0.02%) |
Jun 03, 2019 | 71.85 | 71.99 | 71.77 | 71.97 | 5,876 | +0.21(+0.30%) |
May 31, 2019 | 71.69 | 71.75 | 71.57 | 71.75 | 2,916 | +0.20(+0.28%) |
May 30, 2019 | 71.34 | 71.56 | 71.02 | 71.55 | 7,145 | +0.31(+0.43%) |
May 29, 2019 | 71.42 | 71.62 | 71.24 | 71.24 | 6,451 | -0.13(-0.19%) |
May 28, 2019 | 71.38 | 71.45 | 71.36 | 71.38 | 5,897 | +0.22(+0.31%) |
May 24, 2019 | 71.15 | 71.24 | 71.03 | 71.16 | 5,016 | -0.04(-0.05%) |
May 23, 2019 | 71.06 | 71.20 | 71.06 | 71.20 | 424 | +0.24(+0.34%) |
May 22, 2019 | 70.95 | 70.95 | 70.95 | 70.95 | 11 | +0.04(+0.05%) |
May 21, 2019 | 70.95 | 70.97 | 70.79 | 70.92 | 4,092 | -0.13(-0.18%) |
May 20, 2019 | 71.14 | 71.18 | 71.00 | 71.04 | 5,576 | -0.15(-0.20%) |
May 17, 2019 | 71.22 | 71.22 | 71.15 | 71.19 | 3,966 | +0.14(+0.20%) |
May 16, 2019 | 71.03 | 71.05 | 71.01 | 71.05 | 4,100 | +0.00(+0.01%) |
May 15, 2019 | 71.02 | 71.15 | 70.99 | 71.04 | 7,649 | +0.22(+0.31%) |
May 14, 2019 | 70.82 | 70.96 | 70.79 | 70.82 | 4,591 | -0.10(-0.14%) |
May 13, 2019 | 70.91 | 70.95 | 70.91 | 70.92 | 7,353 | +0.16(+0.23%) |
May 10, 2019 | 70.78 | 70.84 | 70.76 | 70.76 | 5,249 | -0.04(-0.06%) |
May 09, 2019 | 70.89 | 70.90 | 70.80 | 70.80 | 9,261 | +0.01(+0.02%) |
May 08, 2019 | 70.98 | 70.98 | 70.79 | 70.79 | 1,236 | -0.21(-0.29%) |
May 07, 2019 | 70.95 | 71.01 | 70.93 | 71.00 | 6,885 | +0.08(+0.11%) |
May 06, 2019 | 71.01 | 71.01 | 70.82 | 70.92 | 5,862 | +0.19(+0.27%) |
May 03, 2019 | 70.67 | 70.79 | 70.67 | 70.73 | 5,133 | +0.15(+0.21%) |
May 02, 2019 | 70.80 | 70.80 | 70.58 | 70.58 | 5,424 | -0.27(-0.38%) |