Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.31 | 76.25 | 74.47 | 75.25 | 2,522,820 | -0.14(-0.18%) |
Jul 30, 2019 | 69.12 | 75.42 | 68.40 | 75.39 | 4,077,049 | +6.51(+9.45%) |
Jul 29, 2019 | 69.44 | 69.86 | 68.32 | 68.88 | 2,686,143 | -0.72(-1.03%) |
Jul 26, 2019 | 69.44 | 69.85 | 68.75 | 69.59 | 1,273,334 | +0.12(+0.17%) |
Jul 25, 2019 | 70.81 | 70.91 | 69.33 | 69.48 | 712,534 | -1.24(-1.75%) |
Jul 24, 2019 | 69.10 | 70.75 | 69.10 | 70.72 | 987,229 | +0.99(+1.42%) |
Jul 23, 2019 | 68.60 | 70.22 | 68.43 | 69.73 | 1,020,649 | +1.48(+2.17%) |
Jul 22, 2019 | 67.95 | 68.57 | 67.44 | 68.25 | 1,186,919 | +0.38(+0.56%) |
Jul 19, 2019 | 67.67 | 68.41 | 67.22 | 67.87 | 1,550,505 | +0.50(+0.75%) |
Jul 18, 2019 | 68.54 | 69.13 | 67.23 | 67.36 | 1,118,421 | -1.11(-1.63%) |
Jul 17, 2019 | 69.88 | 70.36 | 68.46 | 68.48 | 1,051,909 | -1.75(-2.50%) |
Jul 16, 2019 | 68.95 | 70.44 | 68.54 | 70.23 | 1,081,946 | +1.24(+1.80%) |
Jul 15, 2019 | 69.61 | 70.10 | 68.52 | 68.99 | 966,633 | -0.79(-1.14%) |
Jul 12, 2019 | 67.70 | 69.79 | 67.57 | 69.79 | 1,024,345 | +2.17(+3.21%) |
Jul 11, 2019 | 67.96 | 68.42 | 66.96 | 67.62 | 1,191,291 | -0.14(-0.20%) |
Jul 10, 2019 | 70.10 | 70.56 | 67.67 | 67.75 | 1,059,472 | -2.26(-3.22%) |
Jul 09, 2019 | 70.92 | 70.93 | 69.27 | 70.01 | 1,755,443 | -1.54(-2.15%) |
Jul 08, 2019 | 71.09 | 72.06 | 71.02 | 71.55 | 1,286,517 | +0.12(+0.16%) |
Jul 05, 2019 | 70.67 | 71.52 | 70.28 | 71.43 | 744,180 | +0.20(+0.29%) |
Jul 03, 2019 | 71.26 | 71.30 | 70.81 | 71.23 | 642,809 | +0.07(+0.10%) |
Jul 02, 2019 | 70.72 | 71.28 | 69.96 | 71.16 | 1,641,005 | +0.10(+0.14%) |
Jul 01, 2019 | 70.23 | 71.17 | 70.23 | 71.06 | 1,896,082 | +1.55(+2.23%) |
Jun 28, 2019 | 67.06 | 69.55 | 67.06 | 69.52 | 2,715,140 | +2.61(+3.89%) |
Jun 27, 2019 | 66.92 | 67.58 | 66.62 | 66.91 | 862,990 | +0.44(+0.66%) |
Jun 26, 2019 | 66.53 | 66.60 | 65.88 | 66.47 | 901,340 | +0.14(+0.20%) |
Jun 25, 2019 | 66.12 | 67.02 | 65.65 | 66.34 | 1,371,754 | +0.35(+0.53%) |
Jun 24, 2019 | 69.23 | 69.32 | 65.67 | 65.99 | 2,802,400 | -4.49(-6.38%) |
Jun 21, 2019 | 70.03 | 70.51 | 69.54 | 70.48 | 2,504,139 | +0.46(+0.65%) |
Jun 20, 2019 | 69.64 | 70.10 | 68.77 | 70.03 | 1,280,745 | +1.38(+2.00%) |
Jun 19, 2019 | 67.66 | 68.96 | 67.49 | 68.65 | 1,436,663 | +0.99(+1.46%) |
Jun 18, 2019 | 66.56 | 68.01 | 66.53 | 67.66 | 1,620,325 | +1.74(+2.65%) |
Jun 17, 2019 | 65.70 | 66.41 | 65.04 | 65.92 | 1,529,392 | +0.05(+0.07%) |
Jun 14, 2019 | 66.70 | 66.89 | 65.76 | 65.87 | 1,824,683 | -1.00(-1.49%) |
Jun 13, 2019 | 66.32 | 66.91 | 65.73 | 66.87 | 1,274,074 | +0.80(+1.22%) |
Jun 12, 2019 | 66.09 | 66.38 | 65.68 | 66.07 | 1,017,093 | -0.24(-0.37%) |
Jun 11, 2019 | 66.41 | 67.29 | 66.09 | 66.31 | 1,641,139 | +0.42(+0.63%) |
Jun 10, 2019 | 65.82 | 66.60 | 65.50 | 65.89 | 1,141,920 | +0.63(+0.96%) |
Jun 07, 2019 | 65.47 | 65.87 | 64.85 | 65.26 | 1,344,872 | +0.16(+0.24%) |
Jun 06, 2019 | 65.32 | 65.97 | 64.68 | 65.11 | 1,812,677 | -0.15(-0.22%) |
Jun 05, 2019 | 64.20 | 65.29 | 63.45 | 65.25 | 2,137,826 | +1.36(+2.12%) |
Jun 04, 2019 | 61.98 | 63.95 | 61.98 | 63.90 | 1,692,601 | +2.56(+4.17%) |
Jun 03, 2019 | 60.40 | 61.58 | 60.01 | 61.34 | 2,192,190 | +0.91(+1.51%) |
May 31, 2019 | 61.03 | 61.13 | 60.27 | 60.43 | 1,967,759 | -1.29(-2.09%) |
May 30, 2019 | 62.13 | 62.80 | 61.45 | 61.72 | 1,087,791 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.32 | 62.33 | 2,199,436 | -1.59(-2.49%) |
May 28, 2019 | 63.65 | 64.31 | 63.45 | 63.92 | 2,454,394 | +0.50(+0.79%) |
May 24, 2019 | 61.90 | 63.52 | 61.78 | 63.41 | 2,896,617 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,304,034 | -1.92(-3.03%) |
May 22, 2019 | 62.17 | 63.37 | 62.01 | 63.30 | 2,171,358 | +0.66(+1.05%) |
May 21, 2019 | 62.83 | 63.45 | 62.01 | 62.64 | 1,926,565 | +0.27(+0.44%) |
May 20, 2019 | 63.44 | 63.67 | 62.09 | 62.37 | 1,978,428 | -1.47(-2.31%) |
May 17, 2019 | 65.31 | 65.67 | 63.69 | 63.84 | 2,876,178 | -2.35(-3.56%) |
May 16, 2019 | 66.49 | 67.04 | 66.08 | 66.19 | 1,772,966 | -0.06(-0.09%) |
May 15, 2019 | 66.75 | 66.81 | 65.30 | 66.25 | 2,653,738 | -1.11(-1.65%) |
May 14, 2019 | 68.44 | 68.44 | 67.11 | 67.36 | 2,752,829 | -0.92(-1.35%) |
May 13, 2019 | 69.00 | 69.70 | 67.59 | 68.28 | 3,758,089 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.75 | 68.57 | 70.75 | 2,424,239 | +1.45(+2.10%) |
May 09, 2019 | 69.29 | 69.46 | 67.66 | 69.30 | 3,361,433 | -0.58(-0.83%) |
May 08, 2019 | 69.98 | 70.48 | 69.57 | 69.88 | 2,173,932 | -0.64(-0.91%) |
May 07, 2019 | 71.09 | 71.32 | 69.86 | 70.52 | 4,806,532 | -1.29(-1.79%) |
May 06, 2019 | 71.14 | 72.15 | 69.93 | 71.81 | 4,259,399 | -0.84(-1.16%) |
May 03, 2019 | 72.93 | 73.38 | 72.23 | 72.65 | 5,155,271 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.39 | 72.51 | 12,551,981 | -0.13(-0.17%) |