Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 76.85 | 77.45 | 75.96 | 76.47 | 5,051,385 | -0.42(-0.55%) |
Jul 30, 2019 | 77.24 | 77.25 | 76.31 | 76.89 | 3,088,458 | -0.31(-0.40%) |
Jul 29, 2019 | 77.14 | 77.40 | 76.70 | 77.20 | 3,761,236 | +0.15(+0.20%) |
Jul 26, 2019 | 77.74 | 77.74 | 76.44 | 77.05 | 6,006,524 | -0.81(-1.03%) |
Jul 25, 2019 | 78.61 | 78.79 | 77.37 | 77.86 | 4,071,913 | -0.99(-1.26%) |
Jul 24, 2019 | 77.90 | 79.22 | 77.63 | 78.85 | 3,621,046 | +0.49(+0.62%) |
Jul 23, 2019 | 77.66 | 78.38 | 76.72 | 78.36 | 4,863,161 | +1.17(+1.51%) |
Jul 22, 2019 | 78.10 | 78.45 | 76.89 | 77.19 | 3,215,561 | -0.70(-0.90%) |
Jul 19, 2019 | 78.63 | 78.89 | 77.88 | 77.89 | 3,864,654 | -0.43(-0.55%) |
Jul 18, 2019 | 77.45 | 78.34 | 77.02 | 78.32 | 4,347,739 | +0.57(+0.73%) |
Jul 17, 2019 | 77.93 | 77.99 | 77.18 | 77.76 | 4,146,843 | -0.40(-0.51%) |
Jul 16, 2019 | 77.37 | 78.61 | 77.09 | 78.16 | 5,962,108 | +1.34(+1.74%) |
Jul 15, 2019 | 77.48 | 78.07 | 76.51 | 76.82 | 3,586,572 | -0.65(-0.83%) |
Jul 12, 2019 | 77.04 | 78.66 | 76.76 | 77.47 | 5,346,653 | +0.94(+1.23%) |
Jul 11, 2019 | 76.47 | 77.19 | 76.16 | 76.53 | 5,996,167 | +0.55(+0.72%) |
Jul 10, 2019 | 77.75 | 77.88 | 75.83 | 75.98 | 6,370,877 | -1.85(-2.38%) |
Jul 09, 2019 | 78.30 | 79.12 | 77.70 | 77.83 | 4,504,669 | -0.86(-1.09%) |
Jul 08, 2019 | 78.37 | 79.13 | 77.84 | 78.69 | 5,349,422 | +0.24(+0.30%) |
Jul 05, 2019 | 77.66 | 78.57 | 77.39 | 78.45 | 2,295,990 | +0.66(+0.84%) |
Jul 03, 2019 | 77.44 | 77.86 | 77.37 | 77.79 | 1,732,049 | +0.76(+0.99%) |
Jul 02, 2019 | 76.92 | 77.04 | 76.32 | 77.03 | 2,625,426 | +0.09(+0.12%) |
Jul 01, 2019 | 77.48 | 78.63 | 76.12 | 76.94 | 5,403,977 | +0.29(+0.38%) |
Jun 28, 2019 | 75.90 | 77.11 | 75.89 | 76.65 | 5,970,593 | +0.66(+0.86%) |
Jun 27, 2019 | 75.77 | 76.28 | 75.48 | 76.00 | 3,323,731 | +0.25(+0.33%) |
Jun 26, 2019 | 76.16 | 76.64 | 75.70 | 75.75 | 3,364,889 | -0.10(-0.13%) |
Jun 25, 2019 | 77.12 | 77.22 | 75.72 | 75.85 | 5,718,213 | -0.90(-1.18%) |
Jun 24, 2019 | 77.40 | 77.87 | 76.51 | 76.75 | 3,456,523 | -0.78(-1.00%) |
Jun 21, 2019 | 76.43 | 78.41 | 76.16 | 77.53 | 8,867,022 | +1.23(+1.61%) |
Jun 20, 2019 | 76.70 | 76.72 | 75.65 | 76.30 | 4,310,278 | +0.04(+0.06%) |
Jun 19, 2019 | 76.59 | 76.78 | 75.78 | 76.25 | 4,619,479 | -0.27(-0.36%) |
Jun 18, 2019 | 77.45 | 77.54 | 76.36 | 76.53 | 4,959,158 | -0.59(-0.77%) |
Jun 17, 2019 | 77.40 | 77.53 | 76.36 | 77.12 | 4,739,402 | -0.58(-0.74%) |
Jun 14, 2019 | 78.17 | 78.53 | 77.24 | 77.70 | 4,859,659 | -0.32(-0.41%) |
Jun 13, 2019 | 78.29 | 78.90 | 77.86 | 78.01 | 3,615,796 | -0.10(-0.12%) |
Jun 12, 2019 | 77.78 | 78.23 | 77.52 | 78.11 | 4,124,726 | +0.36(+0.47%) |
Jun 11, 2019 | 77.88 | 78.45 | 77.55 | 77.75 | 4,841,757 | +0.27(+0.34%) |
Jun 10, 2019 | 77.30 | 77.86 | 77.13 | 77.48 | 3,411,743 | +0.62(+0.81%) |
Jun 07, 2019 | 76.34 | 77.38 | 76.16 | 76.86 | 5,891,386 | +1.02(+1.34%) |
Jun 06, 2019 | 75.65 | 76.15 | 74.96 | 75.85 | 5,150,582 | +0.19(+0.25%) |
Jun 05, 2019 | 76.45 | 77.36 | 75.34 | 75.66 | 7,620,681 | -0.32(-0.42%) |
Jun 04, 2019 | 73.77 | 76.08 | 73.68 | 75.98 | 8,985,264 | +2.57(+3.50%) |
Jun 03, 2019 | 71.33 | 74.13 | 71.30 | 73.41 | 7,990,673 | +2.21(+3.11%) |
May 31, 2019 | 70.62 | 71.32 | 70.28 | 71.20 | 4,674,578 | +0.05(+0.07%) |
May 30, 2019 | 70.81 | 71.50 | 70.71 | 71.15 | 4,515,311 | +0.66(+0.94%) |
May 29, 2019 | 70.83 | 70.97 | 70.03 | 70.48 | 6,522,505 | -1.00(-1.40%) |
May 28, 2019 | 72.38 | 72.79 | 71.41 | 71.48 | 7,210,709 | -0.71(-0.98%) |
May 24, 2019 | 70.45 | 72.27 | 70.43 | 72.19 | 8,871,654 | +1.92(+2.73%) |
May 23, 2019 | 68.86 | 70.44 | 68.02 | 70.27 | 12,625,114 | +1.63(+2.37%) |
May 22, 2019 | 68.16 | 70.08 | 67.97 | 68.64 | 23,471,944 | +4.96(+7.78%) |
May 21, 2019 | 63.07 | 64.56 | 62.58 | 63.69 | 8,699,824 | -0.11(-0.17%) |
May 20, 2019 | 63.21 | 64.00 | 62.92 | 63.79 | 6,497,233 | +1.05(+1.68%) |
May 17, 2019 | 62.08 | 63.36 | 62.03 | 62.74 | 4,396,958 | +0.10(+0.16%) |
May 16, 2019 | 63.27 | 63.67 | 62.49 | 62.64 | 5,056,504 | -0.03(-0.04%) |
May 15, 2019 | 62.78 | 63.03 | 62.18 | 62.67 | 6,303,204 | -0.40(-0.63%) |
May 14, 2019 | 62.81 | 63.52 | 61.98 | 63.07 | 9,110,495 | +0.19(+0.31%) |
May 13, 2019 | 64.28 | 64.49 | 62.60 | 62.87 | 6,903,026 | -2.60(-3.97%) |
May 10, 2019 | 65.49 | 65.86 | 64.32 | 65.47 | 5,928,957 | -0.40(-0.61%) |
May 09, 2019 | 65.74 | 66.28 | 65.11 | 65.87 | 5,185,778 | -0.27(-0.41%) |
May 08, 2019 | 65.89 | 66.47 | 65.17 | 66.14 | 4,557,727 | +0.32(+0.49%) |
May 07, 2019 | 66.18 | 66.50 | 65.32 | 65.82 | 5,058,746 | -0.82(-1.24%) |
May 06, 2019 | 65.78 | 66.79 | 65.56 | 66.64 | 4,570,271 | +0.04(+0.05%) |
May 03, 2019 | 66.63 | 67.54 | 66.06 | 66.61 | 6,583,714 | -0.42(-0.63%) |
May 02, 2019 | 66.73 | 67.54 | 66.43 | 67.03 | 5,079,144 | +0.66(+0.99%) |