Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 71.59 | 72.44 | 71.58 | 72.26 | 215,755 | +0.60(+0.84%) |
Jul 30, 2019 | 71.74 | 71.78 | 71.46 | 71.66 | 146,505 | +0.17(+0.23%) |
Jul 29, 2019 | 71.64 | 71.70 | 71.42 | 71.49 | 197,422 | +0.05(+0.07%) |
Jul 26, 2019 | 71.58 | 71.62 | 71.34 | 71.44 | 125,982 | +0.12(+0.17%) |
Jul 25, 2019 | 71.35 | 71.39 | 70.95 | 71.31 | 154,615 | -0.32(-0.44%) |
Jul 24, 2019 | 71.50 | 71.65 | 71.47 | 71.63 | 177,445 | +0.29(+0.41%) |
Jul 23, 2019 | 71.53 | 71.58 | 71.19 | 71.34 | 199,519 | -0.36(-0.51%) |
Jul 22, 2019 | 72.00 | 72.00 | 71.59 | 71.70 | 98,095 | +0.10(+0.14%) |
Jul 19, 2019 | 71.53 | 71.68 | 71.49 | 71.61 | 65,592 | -0.13(-0.18%) |
Jul 18, 2019 | 71.46 | 71.90 | 71.33 | 71.74 | 168,385 | -0.01(-0.01%) |
Jul 17, 2019 | 71.24 | 71.75 | 71.24 | 71.75 | 289,604 | +0.80(+1.13%) |
Jul 16, 2019 | 70.78 | 70.98 | 70.66 | 70.94 | 131,838 | -0.27(-0.37%) |
Jul 15, 2019 | 70.90 | 71.24 | 70.90 | 71.21 | 188,055 | +0.42(+0.60%) |
Jul 12, 2019 | 70.60 | 70.90 | 70.52 | 70.78 | 182,527 | +0.06(+0.09%) |
Jul 11, 2019 | 71.35 | 71.40 | 70.54 | 70.72 | 385,702 | -0.93(-1.30%) |
Jul 10, 2019 | 71.92 | 71.95 | 71.48 | 71.65 | 905,462 | -0.38(-0.53%) |
Jul 09, 2019 | 72.07 | 72.10 | 71.81 | 72.03 | 211,124 | -0.04(-0.05%) |
Jul 08, 2019 | 72.25 | 72.36 | 72.06 | 72.07 | 147,975 | +0.10(+0.14%) |
Jul 05, 2019 | 72.02 | 72.02 | 71.57 | 71.97 | 248,119 | -0.89(-1.23%) |
Jul 03, 2019 | 72.54 | 72.94 | 72.53 | 72.86 | 109,810 | +0.45(+0.62%) |
Jul 02, 2019 | 72.01 | 72.44 | 71.98 | 72.41 | 256,274 | +0.56(+0.78%) |
Jul 01, 2019 | 72.00 | 72.12 | 71.53 | 71.85 | 413,255 | -0.20(-0.27%) |
Jun 28, 2019 | 71.88 | 72.17 | 71.83 | 72.05 | 278,889 | -0.02(-0.02%) |
Jun 27, 2019 | 71.79 | 72.18 | 71.65 | 72.07 | 85,019 | +0.49(+0.69%) |
Jun 26, 2019 | 71.98 | 71.98 | 71.54 | 71.57 | 280,384 | -0.47(-0.65%) |
Jun 25, 2019 | 72.01 | 72.18 | 72.00 | 72.04 | 313,657 | +0.25(+0.34%) |
Jun 24, 2019 | 71.67 | 71.87 | 71.64 | 71.79 | 112,367 | +0.49(+0.69%) |
Jun 21, 2019 | 71.85 | 71.86 | 71.26 | 71.30 | 320,819 | -0.72(-1.00%) |
Jun 20, 2019 | 72.06 | 72.37 | 71.92 | 72.02 | 170,180 | +0.14(+0.20%) |
Jun 19, 2019 | 71.51 | 71.98 | 71.36 | 71.88 | 201,096 | +0.17(+0.23%) |
Jun 18, 2019 | 71.94 | 72.02 | 71.57 | 71.71 | 171,072 | +0.30(+0.42%) |
Jun 17, 2019 | 71.28 | 71.47 | 71.13 | 71.41 | 1,601,442 | +0.16(+0.22%) |
Jun 14, 2019 | 71.08 | 71.41 | 71.08 | 71.26 | 358,329 | +0.12(+0.17%) |
Jun 13, 2019 | 70.96 | 71.19 | 70.96 | 71.13 | 231,958 | +0.25(+0.35%) |
Jun 12, 2019 | 70.74 | 70.90 | 70.68 | 70.89 | 234,002 | +0.04(+0.05%) |
Jun 11, 2019 | 70.74 | 70.92 | 70.69 | 70.85 | 1,123,002 | +0.08(+0.11%) |
Jun 10, 2019 | 70.89 | 70.89 | 70.67 | 70.77 | 257,939 | -0.64(-0.89%) |
Jun 07, 2019 | 71.47 | 71.57 | 71.29 | 71.41 | 159,446 | +0.57(+0.81%) |
Jun 06, 2019 | 70.99 | 71.34 | 70.70 | 70.83 | 119,211 | +0.22(+0.31%) |
Jun 05, 2019 | 70.76 | 71.01 | 70.60 | 70.61 | 199,056 | -0.39(-0.55%) |
Jun 04, 2019 | 71.22 | 71.41 | 70.81 | 71.00 | 325,036 | -0.79(-1.09%) |
Jun 03, 2019 | 71.51 | 71.86 | 71.34 | 71.79 | 1,024,891 | +0.45(+0.63%) |
May 31, 2019 | 70.84 | 71.36 | 70.76 | 71.34 | 771,633 | +0.89(+1.26%) |
May 30, 2019 | 69.98 | 70.46 | 69.77 | 70.45 | 226,348 | +0.58(+0.83%) |
May 29, 2019 | 70.18 | 70.31 | 69.82 | 69.87 | 472,028 | +0.18(+0.27%) |
May 28, 2019 | 69.45 | 69.76 | 69.35 | 69.68 | 1,332,107 | +0.54(+0.78%) |
May 24, 2019 | 69.05 | 69.17 | 68.96 | 69.14 | 140,947 | +0.03(+0.04%) |
May 23, 2019 | 68.68 | 69.33 | 68.68 | 69.12 | 142,952 | +0.77(+1.12%) |
May 22, 2019 | 68.07 | 68.40 | 68.06 | 68.35 | 126,907 | +0.38(+0.56%) |
May 21, 2019 | 68.03 | 68.06 | 67.88 | 67.97 | 199,801 | -0.12(-0.18%) |
May 20, 2019 | 68.29 | 68.41 | 68.05 | 68.10 | 98,580 | -0.15(-0.22%) |
May 17, 2019 | 68.37 | 68.37 | 68.08 | 68.25 | 152,191 | +0.19(+0.28%) |
May 16, 2019 | 68.11 | 68.14 | 67.98 | 68.05 | 114,872 | -0.22(-0.33%) |
May 15, 2019 | 68.33 | 68.34 | 68.09 | 68.28 | 133,189 | +0.42(+0.62%) |
May 14, 2019 | 67.96 | 68.03 | 67.81 | 67.86 | 276,613 | -0.22(-0.32%) |
May 13, 2019 | 67.89 | 68.18 | 67.82 | 68.08 | 162,425 | +0.57(+0.85%) |
May 10, 2019 | 67.59 | 67.89 | 67.47 | 67.51 | 471,907 | -0.11(-0.16%) |
May 09, 2019 | 67.75 | 67.84 | 67.40 | 67.61 | 74,034 | +0.27(+0.41%) |
May 08, 2019 | 67.77 | 67.83 | 67.32 | 67.34 | 100,817 | -0.33(-0.48%) |
May 07, 2019 | 67.44 | 67.75 | 67.37 | 67.66 | 161,732 | +0.53(+0.79%) |
May 06, 2019 | 67.32 | 67.36 | 67.14 | 67.14 | 486,962 | +0.17(+0.25%) |
May 03, 2019 | 66.98 | 67.06 | 66.82 | 66.97 | 86,998 | +0.22(+0.33%) |
May 02, 2019 | 66.96 | 67.03 | 66.64 | 66.75 | 93,425 | -0.33(-0.49%) |