Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.05 | 70.14 | 66.39 | 67.63 | 3,770,942 | -2.30(-3.29%) |
Jul 30, 2019 | 73.11 | 76.58 | 68.42 | 69.93 | 10,217,402 | -9.80(-12.29%) |
Jul 29, 2019 | 79.35 | 80.25 | 76.50 | 79.73 | 4,994,382 | +5.09(+6.82%) |
Jul 26, 2019 | 74.71 | 75.78 | 73.58 | 74.64 | 1,494,600 | +1.65(+2.26%) |
Jul 25, 2019 | 73.57 | 74.42 | 72.99 | 72.99 | 971,685 | -0.75(-1.02%) |
Jul 24, 2019 | 73.20 | 74.02 | 72.00 | 73.74 | 1,186,324 | +0.74(+1.01%) |
Jul 23, 2019 | 74.37 | 74.98 | 72.69 | 73.00 | 1,042,708 | -0.91(-1.23%) |
Jul 22, 2019 | 75.77 | 75.93 | 73.76 | 73.91 | 1,143,665 | -1.44(-1.91%) |
Jul 19, 2019 | 75.19 | 76.47 | 74.53 | 75.35 | 957,700 | +0.44(+0.59%) |
Jul 18, 2019 | 74.98 | 75.71 | 74.00 | 74.91 | 1,403,439 | +0.18(+0.24%) |
Jul 17, 2019 | 74.76 | 75.80 | 74.45 | 74.73 | 1,015,826 | -0.29(-0.39%) |
Jul 16, 2019 | 76.65 | 76.65 | 74.31 | 75.02 | 1,900,372 | -1.45(-1.90%) |
Jul 15, 2019 | 75.47 | 76.55 | 74.14 | 76.47 | 1,766,271 | +0.61(+0.80%) |
Jul 12, 2019 | 74.76 | 77.58 | 74.16 | 75.86 | 2,193,500 | +1.86(+2.51%) |
Jul 11, 2019 | 74.10 | 74.96 | 72.67 | 74.00 | 3,215,593 | -3.06(-3.97%) |
Jul 10, 2019 | 78.35 | 78.42 | 76.34 | 77.06 | 1,682,585 | -0.25(-0.32%) |
Jul 09, 2019 | 75.66 | 77.78 | 75.50 | 77.31 | 1,089,907 | +1.51(+1.99%) |
Jul 08, 2019 | 77.50 | 77.67 | 75.56 | 75.80 | 1,121,647 | -2.06(-2.65%) |
Jul 05, 2019 | 76.85 | 78.00 | 75.98 | 77.86 | 1,684,000 | +0.87(+1.13%) |
Jul 03, 2019 | 75.78 | 77.46 | 75.78 | 76.99 | 989,900 | +1.10(+1.45%) |
Jul 02, 2019 | 76.17 | 76.22 | 73.49 | 75.89 | 1,939,979 | -0.66(-0.86%) |
Jul 01, 2019 | 78.89 | 79.15 | 75.69 | 76.55 | 1,597,406 | -1.44(-1.85%) |
Jun 28, 2019 | 76.51 | 78.03 | 75.92 | 77.99 | 1,726,700 | +1.82(+2.39%) |
Jun 27, 2019 | 76.50 | 76.50 | 73.44 | 76.17 | 1,546,813 | -0.65(-0.85%) |
Jun 26, 2019 | 76.65 | 78.12 | 76.55 | 76.82 | 3,596,371 | +0.92(+1.21%) |
Jun 25, 2019 | 76.08 | 78.31 | 74.09 | 75.90 | 6,149,902 | +3.71(+5.14%) |
Jun 24, 2019 | 71.20 | 72.43 | 70.41 | 72.19 | 1,402,855 | +1.02(+1.43%) |
Jun 21, 2019 | 71.73 | 72.27 | 70.89 | 71.17 | 1,376,600 | -0.57(-0.79%) |
Jun 20, 2019 | 72.48 | 73.40 | 70.88 | 71.74 | 1,040,833 | +0.17(+0.24%) |
Jun 19, 2019 | 71.66 | 72.00 | 70.52 | 71.57 | 1,285,984 | +0.23(+0.32%) |
Jun 18, 2019 | 72.68 | 73.62 | 71.06 | 71.34 | 1,581,281 | -0.67(-0.93%) |
Jun 17, 2019 | 72.00 | 74.39 | 71.20 | 72.01 | 2,240,170 | +1.85(+2.64%) |
Jun 14, 2019 | 72.69 | 72.75 | 68.83 | 70.16 | 2,131,500 | -2.77(-3.80%) |
Jun 13, 2019 | 70.63 | 74.24 | 70.22 | 72.93 | 2,180,438 | +2.99(+4.28%) |
Jun 12, 2019 | 70.00 | 72.06 | 68.56 | 69.94 | 2,700,836 | -0.12(-0.17%) |
Jun 11, 2019 | 67.17 | 70.53 | 66.90 | 70.06 | 5,461,051 | +5.36(+8.28%) |
Jun 10, 2019 | 64.50 | 65.99 | 63.80 | 64.70 | 1,883,222 | -0.52(-0.80%) |
Jun 07, 2019 | 63.60 | 66.00 | 62.90 | 65.22 | 2,531,900 | +2.08(+3.29%) |
Jun 06, 2019 | 61.88 | 63.40 | 61.37 | 63.14 | 1,326,614 | +1.52(+2.47%) |
Jun 05, 2019 | 64.79 | 64.79 | 60.59 | 61.62 | 2,610,693 | -3.20(-4.94%) |
Jun 04, 2019 | 63.15 | 65.24 | 63.01 | 64.82 | 1,484,606 | +1.88(+2.99%) |
Jun 03, 2019 | 65.22 | 65.85 | 61.70 | 62.94 | 2,058,334 | -2.21(-3.39%) |
May 31, 2019 | 63.10 | 65.59 | 62.78 | 65.15 | 1,695,400 | +1.35(+2.12%) |
May 30, 2019 | 64.10 | 65.44 | 63.12 | 63.80 | 1,117,624 | -0.19(-0.30%) |
May 29, 2019 | 63.56 | 64.11 | 61.82 | 63.99 | 1,602,355 | -0.43(-0.67%) |
May 28, 2019 | 66.00 | 66.68 | 63.66 | 64.42 | 1,596,011 | -1.45(-2.20%) |
May 24, 2019 | 66.65 | 68.10 | 65.31 | 65.87 | 1,470,500 | -0.27(-0.41%) |
May 23, 2019 | 67.21 | 67.71 | 64.83 | 66.14 | 1,786,596 | -2.36(-3.45%) |
May 22, 2019 | 65.81 | 68.71 | 65.39 | 68.50 | 2,009,492 | +1.91(+2.87%) |
May 21, 2019 | 63.82 | 67.56 | 63.81 | 66.59 | 2,604,991 | +3.46(+5.48%) |
May 20, 2019 | 61.19 | 63.94 | 60.20 | 63.13 | 2,323,363 | +1.42(+2.30%) |
May 17, 2019 | 61.81 | 62.96 | 60.90 | 61.71 | 3,554,700 | -1.10(-1.75%) |
May 16, 2019 | 63.30 | 64.78 | 62.66 | 62.81 | 1,766,098 | -0.80(-1.26%) |
May 15, 2019 | 62.47 | 63.61 | 60.53 | 63.61 | 1,992,066 | +1.07(+1.71%) |
May 14, 2019 | 62.49 | 63.12 | 61.28 | 62.54 | 2,015,408 | +0.63(+1.02%) |
May 13, 2019 | 64.66 | 64.76 | 61.59 | 61.91 | 2,573,800 | -4.69(-7.04%) |
May 10, 2019 | 68.42 | 68.80 | 64.25 | 66.60 | 2,445,200 | -1.79(-2.62%) |
May 09, 2019 | 67.60 | 68.40 | 65.73 | 68.39 | 1,559,010 | +0.10(+0.15%) |
May 08, 2019 | 69.50 | 70.06 | 68.25 | 68.29 | 1,996,624 | -1.49(-2.14%) |
May 07, 2019 | 70.04 | 70.72 | 68.90 | 69.78 | 1,738,643 | -1.32(-1.86%) |
May 06, 2019 | 69.13 | 71.13 | 68.50 | 71.10 | 1,415,183 | +0.08(+0.11%) |
May 03, 2019 | 69.03 | 71.07 | 68.56 | 71.02 | 2,388,100 | +2.01(+2.91%) |
May 02, 2019 | 69.00 | 70.58 | 67.18 | 69.01 | 3,989,448 | -2.40(-3.36%) |