Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.64 | 76.36 | 74.64 | 75.71 | 768,397 | +0.19(+0.25%) |
Jul 30, 2019 | 75.07 | 76.13 | 75.00 | 75.52 | 639,280 | -0.43(-0.57%) |
Jul 29, 2019 | 74.80 | 76.07 | 73.93 | 75.95 | 714,152 | +1.49(+2.00%) |
Jul 26, 2019 | 73.93 | 74.69 | 73.41 | 74.46 | 845,800 | +1.10(+1.50%) |
Jul 25, 2019 | 73.91 | 74.43 | 72.49 | 73.36 | 2,258,463 | -0.21(-0.29%) |
Jul 24, 2019 | 69.23 | 73.72 | 69.00 | 73.57 | 6,902,420 | -2.38(-3.13%) |
Jul 23, 2019 | 76.45 | 76.96 | 75.04 | 75.95 | 774,506 | -0.12(-0.16%) |
Jul 22, 2019 | 75.07 | 76.44 | 74.89 | 76.07 | 885,699 | +1.00(+1.33%) |
Jul 19, 2019 | 76.13 | 77.06 | 74.69 | 75.07 | 1,560,700 | -1.57(-2.05%) |
Jul 18, 2019 | 74.56 | 76.89 | 74.28 | 76.64 | 2,164,362 | +1.47(+1.96%) |
Jul 17, 2019 | 69.89 | 76.07 | 69.00 | 75.17 | 5,924,172 | +11.99(+18.98%) |
Jul 16, 2019 | 64.34 | 65.37 | 63.02 | 63.18 | 1,327,199 | -0.81(-1.27%) |
Jul 15, 2019 | 63.80 | 65.03 | 63.50 | 63.99 | 1,090,917 | +0.21(+0.33%) |
Jul 12, 2019 | 65.13 | 65.15 | 63.58 | 63.78 | 1,005,300 | -1.41(-2.16%) |
Jul 11, 2019 | 66.58 | 67.14 | 64.52 | 65.19 | 1,033,137 | -1.06(-1.60%) |
Jul 10, 2019 | 70.12 | 70.44 | 66.15 | 66.25 | 1,338,359 | -3.64(-5.21%) |
Jul 09, 2019 | 67.11 | 70.66 | 66.74 | 69.89 | 1,574,086 | +2.79(+4.16%) |
Jul 08, 2019 | 68.66 | 68.66 | 66.17 | 67.10 | 959,195 | -1.95(-2.82%) |
Jul 05, 2019 | 70.35 | 70.51 | 68.69 | 69.05 | 560,900 | -1.38(-1.96%) |
Jul 03, 2019 | 68.89 | 70.98 | 68.68 | 70.43 | 908,600 | +1.63(+2.37%) |
Jul 02, 2019 | 68.35 | 69.41 | 67.62 | 68.80 | 659,584 | +0.59(+0.86%) |
Jul 01, 2019 | 70.42 | 71.14 | 67.12 | 68.21 | 796,178 | -1.00(-1.44%) |
Jun 28, 2019 | 67.30 | 69.27 | 67.30 | 69.21 | 776,300 | +1.91(+2.84%) |
Jun 27, 2019 | 67.73 | 68.12 | 67.25 | 67.30 | 839,753 | -0.31(-0.46%) |
Jun 26, 2019 | 68.93 | 70.22 | 67.52 | 67.61 | 601,744 | -1.42(-2.06%) |
Jun 25, 2019 | 71.12 | 71.44 | 68.88 | 69.03 | 806,059 | -1.61(-2.28%) |
Jun 24, 2019 | 72.20 | 72.20 | 70.11 | 70.64 | 606,080 | -1.10(-1.53%) |
Jun 21, 2019 | 72.43 | 73.18 | 70.82 | 71.74 | 1,235,200 | -0.59(-0.82%) |
Jun 20, 2019 | 73.44 | 74.14 | 72.20 | 72.33 | 454,533 | -0.05(-0.07%) |
Jun 19, 2019 | 73.31 | 73.64 | 71.78 | 72.38 | 414,952 | -0.76(-1.04%) |
Jun 18, 2019 | 72.44 | 73.56 | 71.67 | 73.14 | 767,584 | +1.53(+2.14%) |
Jun 17, 2019 | 68.60 | 72.24 | 68.60 | 71.61 | 808,994 | +3.11(+4.54%) |
Jun 14, 2019 | 68.96 | 69.49 | 67.77 | 68.50 | 686,400 | -0.46(-0.67%) |
Jun 13, 2019 | 67.15 | 69.01 | 65.46 | 68.96 | 592,624 | +2.36(+3.54%) |
Jun 12, 2019 | 66.40 | 67.07 | 66.01 | 66.60 | 513,185 | +0.06(+0.09%) |
Jun 11, 2019 | 68.69 | 68.96 | 66.37 | 66.54 | 596,553 | -1.43(-2.10%) |
Jun 10, 2019 | 70.88 | 71.68 | 67.56 | 67.97 | 621,426 | -2.58(-3.66%) |
Jun 07, 2019 | 69.39 | 70.74 | 68.98 | 70.55 | 395,100 | +1.53(+2.22%) |
Jun 06, 2019 | 69.91 | 70.45 | 68.94 | 69.02 | 575,919 | -0.83(-1.19%) |
Jun 05, 2019 | 69.28 | 70.43 | 68.95 | 69.85 | 620,282 | +0.45(+0.65%) |
Jun 04, 2019 | 68.77 | 69.49 | 67.45 | 69.40 | 587,512 | +1.54(+2.27%) |
Jun 03, 2019 | 65.55 | 68.26 | 65.07 | 67.86 | 725,607 | +2.79(+4.29%) |
May 31, 2019 | 66.60 | 67.36 | 64.84 | 65.07 | 726,800 | -2.55(-3.77%) |
May 30, 2019 | 67.50 | 68.12 | 66.77 | 67.62 | 578,056 | +0.31(+0.46%) |
May 29, 2019 | 68.23 | 68.24 | 66.65 | 67.31 | 645,159 | -1.08(-1.58%) |
May 28, 2019 | 69.38 | 70.13 | 68.15 | 68.39 | 955,047 | -0.75(-1.08%) |
May 24, 2019 | 68.41 | 70.17 | 67.63 | 69.14 | 662,600 | +1.11(+1.63%) |
May 23, 2019 | 67.98 | 68.47 | 66.94 | 68.03 | 635,133 | -0.55(-0.80%) |
May 22, 2019 | 66.90 | 69.34 | 64.38 | 68.58 | 740,417 | +1.46(+2.18%) |
May 21, 2019 | 64.76 | 67.25 | 64.76 | 67.12 | 434,753 | +2.74(+4.26%) |
May 20, 2019 | 65.81 | 66.00 | 64.02 | 64.38 | 476,219 | -2.04(-3.07%) |
May 17, 2019 | 65.22 | 67.28 | 65.22 | 66.42 | 631,500 | +0.40(+0.61%) |
May 16, 2019 | 64.50 | 66.63 | 64.21 | 66.02 | 452,082 | +2.03(+3.17%) |
May 15, 2019 | 63.54 | 64.27 | 62.90 | 63.99 | 488,164 | +0.03(+0.05%) |
May 14, 2019 | 64.16 | 65.43 | 63.47 | 63.96 | 655,633 | +0.06(+0.09%) |
May 13, 2019 | 66.08 | 66.66 | 63.53 | 63.90 | 746,034 | -3.74(-5.53%) |
May 10, 2019 | 67.38 | 68.97 | 65.58 | 67.64 | 410,000 | -0.22(-0.32%) |
May 09, 2019 | 67.64 | 68.27 | 66.24 | 67.86 | 503,196 | -0.30(-0.44%) |
May 08, 2019 | 67.29 | 69.01 | 66.94 | 68.16 | 489,032 | +0.58(+0.86%) |
May 07, 2019 | 67.70 | 68.87 | 66.97 | 67.58 | 523,944 | -0.86(-1.26%) |
May 06, 2019 | 66.11 | 68.61 | 66.08 | 68.44 | 494,673 | +1.19(+1.77%) |
May 03, 2019 | 67.33 | 67.68 | 66.52 | 67.25 | 575,100 | +0.33(+0.49%) |
May 02, 2019 | 66.77 | 68.19 | 66.00 | 66.92 | 588,548 | -0.08(-0.12%) |