Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.90 | 75.27 | 70.91 | 74.66 | 3,584,845 | -0.93(-1.23%) |
Jul 30, 2019 | 75.66 | 76.58 | 75.21 | 75.59 | 1,611,779 | -0.26(-0.34%) |
Jul 29, 2019 | 75.66 | 76.52 | 75.46 | 75.85 | 1,382,331 | -0.05(-0.07%) |
Jul 26, 2019 | 74.53 | 76.03 | 74.41 | 75.90 | 1,507,805 | +0.94(+1.25%) |
Jul 25, 2019 | 76.53 | 77.01 | 74.41 | 74.96 | 2,080,431 | -1.62(-2.12%) |
Jul 24, 2019 | 74.59 | 77.43 | 74.39 | 76.59 | 2,265,065 | +2.21(+2.97%) |
Jul 23, 2019 | 74.45 | 74.49 | 73.47 | 74.38 | 965,544 | +0.17(+0.23%) |
Jul 22, 2019 | 74.80 | 75.25 | 74.14 | 74.21 | 1,135,684 | -0.38(-0.51%) |
Jul 19, 2019 | 73.70 | 75.21 | 73.42 | 74.59 | 982,176 | +1.06(+1.44%) |
Jul 18, 2019 | 72.98 | 73.72 | 72.60 | 73.53 | 1,840,684 | +0.19(+0.26%) |
Jul 17, 2019 | 75.44 | 75.44 | 73.12 | 73.34 | 2,828,778 | -2.41(-3.18%) |
Jul 16, 2019 | 75.45 | 76.69 | 74.80 | 75.75 | 1,904,706 | +0.39(+0.52%) |
Jul 15, 2019 | 75.87 | 76.01 | 75.14 | 75.36 | 862,003 | -0.49(-0.65%) |
Jul 12, 2019 | 73.79 | 76.39 | 73.79 | 75.85 | 1,547,392 | +1.98(+2.68%) |
Jul 11, 2019 | 73.22 | 74.06 | 72.71 | 73.87 | 986,943 | +0.58(+0.79%) |
Jul 10, 2019 | 74.35 | 74.89 | 73.24 | 73.29 | 788,553 | -0.89(-1.20%) |
Jul 09, 2019 | 74.35 | 74.95 | 73.31 | 74.18 | 1,077,703 | -0.65(-0.87%) |
Jul 08, 2019 | 75.68 | 75.82 | 74.34 | 74.83 | 887,044 | -0.87(-1.15%) |
Jul 05, 2019 | 75.41 | 75.78 | 74.85 | 75.70 | 608,168 | -0.12(-0.16%) |
Jul 03, 2019 | 74.80 | 75.99 | 74.79 | 75.83 | 561,291 | +1.26(+1.69%) |
Jul 02, 2019 | 75.10 | 75.59 | 74.07 | 74.57 | 881,697 | -0.43(-0.57%) |
Jul 01, 2019 | 76.07 | 76.29 | 74.68 | 75.00 | 1,046,401 | -0.21(-0.28%) |
Jun 28, 2019 | 75.20 | 76.11 | 74.90 | 75.21 | 2,356,303 | +0.16(+0.21%) |
Jun 27, 2019 | 74.57 | 75.68 | 74.44 | 75.05 | 1,204,519 | +0.76(+1.02%) |
Jun 26, 2019 | 73.67 | 74.63 | 73.21 | 74.30 | 1,378,558 | +0.52(+0.70%) |
Jun 25, 2019 | 73.93 | 74.18 | 72.66 | 73.78 | 1,082,446 | -0.12(-0.16%) |
Jun 24, 2019 | 73.97 | 74.45 | 73.45 | 73.89 | 1,207,409 | -0.14(-0.19%) |
Jun 21, 2019 | 74.92 | 74.92 | 73.89 | 74.04 | 1,824,057 | -0.86(-1.15%) |
Jun 20, 2019 | 75.21 | 75.35 | 74.14 | 74.90 | 1,045,262 | +0.56(+0.76%) |
Jun 19, 2019 | 74.52 | 74.66 | 73.78 | 74.34 | 955,838 | -0.12(-0.16%) |
Jun 18, 2019 | 74.01 | 75.26 | 73.89 | 74.46 | 1,216,069 | +1.08(+1.47%) |
Jun 17, 2019 | 74.69 | 74.69 | 73.32 | 73.38 | 1,204,858 | -1.26(-1.68%) |
Jun 14, 2019 | 74.59 | 74.73 | 73.73 | 74.63 | 1,530,795 | +0.12(+0.16%) |
Jun 13, 2019 | 73.45 | 74.68 | 73.31 | 74.52 | 1,575,280 | +1.20(+1.64%) |
Jun 12, 2019 | 71.89 | 73.35 | 71.68 | 73.31 | 1,204,950 | +1.61(+2.25%) |
Jun 11, 2019 | 72.02 | 72.53 | 71.40 | 71.70 | 822,178 | +0.19(+0.26%) |
Jun 10, 2019 | 71.46 | 72.44 | 71.32 | 71.51 | 928,864 | +0.45(+0.64%) |
Jun 07, 2019 | 71.31 | 72.20 | 71.03 | 71.06 | 854,329 | +0.12(+0.16%) |
Jun 06, 2019 | 71.50 | 71.70 | 70.29 | 70.94 | 1,429,718 | -0.84(-1.17%) |
Jun 05, 2019 | 71.06 | 71.92 | 70.63 | 71.78 | 1,002,882 | +0.67(+0.95%) |
Jun 04, 2019 | 71.21 | 71.36 | 70.45 | 71.11 | 2,501,005 | +0.39(+0.55%) |
Jun 03, 2019 | 70.35 | 71.44 | 70.04 | 70.72 | 1,184,497 | +0.15(+0.21%) |
May 31, 2019 | 69.13 | 70.80 | 69.13 | 70.57 | 2,165,564 | +0.74(+1.07%) |
May 30, 2019 | 70.75 | 71.10 | 69.03 | 69.82 | 1,580,503 | -0.80(-1.13%) |
May 29, 2019 | 69.96 | 70.90 | 69.12 | 70.62 | 1,422,057 | +0.60(+0.86%) |
May 28, 2019 | 70.74 | 70.74 | 69.60 | 70.02 | 2,250,397 | -0.63(-0.89%) |
May 24, 2019 | 71.78 | 72.01 | 70.43 | 70.65 | 1,640,056 | -0.90(-1.26%) |
May 23, 2019 | 71.47 | 72.34 | 71.04 | 71.55 | 1,740,983 | -0.39(-0.54%) |
May 22, 2019 | 72.11 | 72.34 | 70.96 | 71.94 | 852,584 | -0.63(-0.87%) |
May 21, 2019 | 72.83 | 73.33 | 72.47 | 72.57 | 810,996 | +0.09(+0.12%) |
May 20, 2019 | 72.52 | 73.05 | 72.22 | 72.48 | 1,138,851 | -0.38(-0.52%) |
May 17, 2019 | 72.84 | 73.77 | 72.45 | 72.86 | 912,784 | -0.61(-0.83%) |
May 16, 2019 | 72.84 | 74.13 | 72.50 | 73.47 | 1,840,995 | +0.93(+1.28%) |
May 15, 2019 | 71.79 | 72.68 | 71.44 | 72.54 | 1,033,023 | +0.42(+0.58%) |
May 14, 2019 | 71.27 | 72.78 | 71.19 | 72.13 | 1,172,304 | +1.19(+1.67%) |
May 13, 2019 | 71.27 | 72.07 | 70.67 | 70.94 | 1,566,570 | -1.49(-2.06%) |
May 10, 2019 | 73.16 | 73.16 | 71.35 | 72.43 | 1,522,473 | -0.84(-1.15%) |
May 09, 2019 | 73.62 | 74.34 | 72.95 | 73.27 | 2,012,508 | -0.51(-0.70%) |
May 08, 2019 | 73.23 | 74.85 | 72.69 | 73.78 | 2,276,978 | +0.63(+0.86%) |
May 07, 2019 | 73.26 | 73.68 | 72.74 | 73.15 | 1,996,198 | -0.58(-0.79%) |
May 06, 2019 | 73.39 | 74.41 | 72.80 | 73.74 | 1,291,963 | -0.61(-0.82%) |
May 03, 2019 | 74.66 | 75.30 | 73.70 | 74.35 | 1,888,422 | +0.43(+0.58%) |
May 02, 2019 | 71.82 | 75.02 | 71.53 | 73.93 | 4,209,783 | +2.38(+3.33%) |