Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.86 | 77.46 | 75.97 | 76.48 | 5,050,496 | -0.42(-0.55%) |
Jul 30, 2019 | 77.25 | 77.27 | 76.32 | 76.90 | 3,087,914 | -0.31(-0.40%) |
Jul 29, 2019 | 77.15 | 77.42 | 76.71 | 77.21 | 3,760,574 | +0.15(+0.20%) |
Jul 26, 2019 | 77.75 | 77.75 | 76.45 | 77.06 | 6,005,466 | -0.81(-1.03%) |
Jul 25, 2019 | 78.62 | 78.81 | 77.39 | 77.87 | 4,071,196 | -0.99(-1.26%) |
Jul 24, 2019 | 77.91 | 79.23 | 77.64 | 78.86 | 3,620,408 | +0.49(+0.62%) |
Jul 23, 2019 | 77.67 | 78.39 | 76.74 | 78.37 | 4,862,305 | +1.17(+1.51%) |
Jul 22, 2019 | 78.12 | 78.46 | 76.90 | 77.21 | 3,214,995 | -0.70(-0.90%) |
Jul 19, 2019 | 78.64 | 78.90 | 77.90 | 77.90 | 3,863,973 | -0.43(-0.55%) |
Jul 18, 2019 | 77.46 | 78.36 | 77.04 | 78.34 | 4,346,973 | +0.57(+0.73%) |
Jul 17, 2019 | 77.94 | 78.00 | 77.20 | 77.77 | 4,146,112 | -0.40(-0.51%) |
Jul 16, 2019 | 77.38 | 78.62 | 77.10 | 78.17 | 5,961,058 | +1.34(+1.74%) |
Jul 15, 2019 | 77.50 | 78.08 | 76.52 | 76.83 | 3,585,941 | -0.65(-0.83%) |
Jul 12, 2019 | 77.05 | 78.67 | 76.77 | 77.48 | 5,345,711 | +0.94(+1.23%) |
Jul 11, 2019 | 76.48 | 77.21 | 76.18 | 76.54 | 5,995,111 | +0.55(+0.72%) |
Jul 10, 2019 | 77.76 | 77.90 | 75.84 | 75.99 | 6,369,755 | -1.85(-2.38%) |
Jul 09, 2019 | 78.31 | 79.13 | 77.72 | 77.84 | 4,503,876 | -0.86(-1.09%) |
Jul 08, 2019 | 78.38 | 79.14 | 77.85 | 78.70 | 5,348,480 | +0.24(+0.30%) |
Jul 05, 2019 | 77.67 | 78.59 | 77.40 | 78.46 | 2,295,586 | +0.66(+0.84%) |
Jul 03, 2019 | 77.45 | 77.88 | 77.38 | 77.81 | 1,731,744 | +0.76(+0.99%) |
Jul 02, 2019 | 76.93 | 77.05 | 76.34 | 77.05 | 2,624,963 | +0.09(+0.11%) |
Jul 01, 2019 | 77.50 | 78.64 | 76.13 | 76.96 | 5,403,025 | +0.29(+0.38%) |
Jun 28, 2019 | 75.91 | 77.13 | 75.90 | 76.67 | 5,969,541 | +0.66(+0.86%) |
Jun 27, 2019 | 75.78 | 76.29 | 75.50 | 76.01 | 3,323,146 | +0.25(+0.33%) |
Jun 26, 2019 | 76.18 | 76.66 | 75.71 | 75.76 | 3,364,297 | -0.10(-0.13%) |
Jun 25, 2019 | 77.13 | 77.23 | 75.74 | 75.86 | 5,717,207 | -0.90(-1.18%) |
Jun 24, 2019 | 77.42 | 77.89 | 76.52 | 76.76 | 3,455,915 | -0.78(-1.00%) |
Jun 21, 2019 | 76.44 | 78.42 | 76.18 | 77.54 | 8,865,460 | +1.23(+1.61%) |
Jun 20, 2019 | 76.71 | 76.74 | 75.66 | 76.31 | 4,309,519 | +0.04(+0.06%) |
Jun 19, 2019 | 76.60 | 76.79 | 75.80 | 76.27 | 4,618,666 | -0.27(-0.36%) |
Jun 18, 2019 | 77.46 | 77.55 | 76.37 | 76.54 | 4,958,285 | -0.59(-0.77%) |
Jun 17, 2019 | 77.42 | 77.54 | 76.37 | 77.13 | 4,738,567 | -0.58(-0.74%) |
Jun 14, 2019 | 78.19 | 78.54 | 77.25 | 77.71 | 4,858,803 | -0.32(-0.41%) |
Jun 13, 2019 | 78.30 | 78.91 | 77.87 | 78.03 | 3,615,160 | -0.10(-0.12%) |
Jun 12, 2019 | 77.79 | 78.24 | 77.53 | 78.13 | 4,123,999 | +0.36(+0.47%) |
Jun 11, 2019 | 77.90 | 78.46 | 77.57 | 77.76 | 4,840,905 | +0.27(+0.34%) |
Jun 10, 2019 | 77.31 | 77.88 | 77.14 | 77.50 | 3,411,142 | +0.62(+0.81%) |
Jun 07, 2019 | 76.36 | 77.39 | 76.17 | 76.88 | 5,890,348 | +1.02(+1.34%) |
Jun 06, 2019 | 75.66 | 76.16 | 74.97 | 75.86 | 5,149,675 | +0.19(+0.25%) |
Jun 05, 2019 | 76.46 | 77.37 | 75.36 | 75.67 | 7,619,339 | -0.32(-0.42%) |
Jun 04, 2019 | 73.78 | 76.09 | 73.69 | 75.99 | 8,983,682 | +2.57(+3.50%) |
Jun 03, 2019 | 71.35 | 74.14 | 71.31 | 73.43 | 7,989,266 | +2.21(+3.11%) |
May 31, 2019 | 70.63 | 71.34 | 70.29 | 71.21 | 4,673,755 | +0.05(+0.07%) |
May 30, 2019 | 70.82 | 71.51 | 70.73 | 71.16 | 4,514,516 | +0.66(+0.94%) |
May 29, 2019 | 70.84 | 70.98 | 70.04 | 70.50 | 6,521,357 | -1.00(-1.40%) |
May 28, 2019 | 72.39 | 72.81 | 71.42 | 71.50 | 7,209,439 | -0.71(-0.98%) |
May 24, 2019 | 70.46 | 72.28 | 70.44 | 72.20 | 8,870,092 | +1.92(+2.73%) |
May 23, 2019 | 68.88 | 70.45 | 68.03 | 70.28 | 12,622,891 | +1.63(+2.37%) |
May 22, 2019 | 68.17 | 70.10 | 67.98 | 68.65 | 23,467,810 | +4.96(+7.78%) |
May 21, 2019 | 63.08 | 64.57 | 62.59 | 63.70 | 8,698,292 | -0.11(-0.17%) |
May 20, 2019 | 63.22 | 64.02 | 62.94 | 63.80 | 6,496,089 | +1.05(+1.68%) |
May 17, 2019 | 62.09 | 63.37 | 62.04 | 62.75 | 4,396,183 | +0.10(+0.16%) |
May 16, 2019 | 63.28 | 63.68 | 62.50 | 62.65 | 5,055,613 | -0.03(-0.04%) |
May 15, 2019 | 62.79 | 63.04 | 62.19 | 62.68 | 6,302,094 | -0.40(-0.63%) |
May 14, 2019 | 62.82 | 63.53 | 61.99 | 63.08 | 9,108,891 | +0.19(+0.31%) |
May 13, 2019 | 64.30 | 64.51 | 62.61 | 62.88 | 6,901,810 | -2.60(-3.97%) |
May 10, 2019 | 65.50 | 65.87 | 64.33 | 65.48 | 5,927,913 | -0.40(-0.61%) |
May 09, 2019 | 65.75 | 66.29 | 65.12 | 65.88 | 5,184,865 | -0.27(-0.41%) |
May 08, 2019 | 65.90 | 66.48 | 65.18 | 66.16 | 4,556,924 | +0.32(+0.49%) |
May 07, 2019 | 66.19 | 66.51 | 65.33 | 65.83 | 5,057,856 | -0.82(-1.24%) |
May 06, 2019 | 65.80 | 66.80 | 65.58 | 66.66 | 4,569,466 | +0.04(+0.05%) |
May 03, 2019 | 66.65 | 67.55 | 66.08 | 66.62 | 6,582,555 | -0.42(-0.63%) |
May 02, 2019 | 66.74 | 67.55 | 66.44 | 67.04 | 5,078,249 | +0.66(+0.99%) |