Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.03 | 72.20 | 70.95 | 71.29 | 3,435,873 | -0.84(-1.16%) |
Jul 30, 2019 | 72.02 | 72.49 | 71.45 | 72.13 | 3,280,135 | -0.04(-0.06%) |
Jul 29, 2019 | 71.71 | 72.24 | 71.54 | 72.17 | 2,971,631 | +0.72(+1.01%) |
Jul 26, 2019 | 71.11 | 71.58 | 70.92 | 71.45 | 2,951,008 | +0.35(+0.49%) |
Jul 25, 2019 | 71.44 | 71.84 | 70.84 | 71.10 | 3,260,424 | -0.57(-0.79%) |
Jul 24, 2019 | 72.30 | 72.32 | 71.35 | 71.67 | 2,903,080 | -0.41(-0.57%) |
Jul 23, 2019 | 72.49 | 72.54 | 71.82 | 72.08 | 3,821,917 | -0.39(-0.53%) |
Jul 22, 2019 | 72.83 | 72.91 | 72.21 | 72.46 | 2,627,875 | -0.25(-0.34%) |
Jul 19, 2019 | 73.69 | 73.84 | 72.69 | 72.71 | 2,929,720 | -1.10(-1.49%) |
Jul 18, 2019 | 73.34 | 73.86 | 72.88 | 73.81 | 2,325,473 | +0.53(+0.73%) |
Jul 17, 2019 | 73.44 | 73.73 | 73.07 | 73.28 | 2,557,899 | +0.09(+0.12%) |
Jul 16, 2019 | 73.25 | 73.60 | 72.65 | 73.19 | 2,100,984 | -0.29(-0.39%) |
Jul 15, 2019 | 73.01 | 73.60 | 72.79 | 73.48 | 2,247,621 | +0.56(+0.77%) |
Jul 12, 2019 | 73.65 | 73.65 | 72.70 | 72.92 | 2,556,267 | -0.62(-0.84%) |
Jul 11, 2019 | 73.57 | 74.01 | 72.84 | 73.53 | 2,894,220 | -0.15(-0.20%) |
Jul 10, 2019 | 73.82 | 74.10 | 73.41 | 73.68 | 2,921,563 | +0.19(+0.26%) |
Jul 09, 2019 | 74.19 | 74.21 | 73.06 | 73.49 | 3,160,311 | -0.21(-0.29%) |
Jul 08, 2019 | 73.90 | 74.03 | 73.21 | 73.71 | 2,489,931 | -0.02(-0.02%) |
Jul 05, 2019 | 73.51 | 73.79 | 72.51 | 73.72 | 2,121,383 | -0.35(-0.47%) |
Jul 03, 2019 | 73.33 | 74.48 | 73.33 | 74.07 | 2,089,268 | +0.79(+1.08%) |
Jul 02, 2019 | 72.48 | 73.53 | 72.47 | 73.28 | 2,480,324 | +0.93(+1.28%) |
Jul 01, 2019 | 72.35 | 72.54 | 71.72 | 72.35 | 3,466,774 | -0.19(-0.26%) |
Jun 28, 2019 | 72.74 | 73.28 | 72.29 | 72.54 | 4,714,510 | -0.25(-0.35%) |
Jun 27, 2019 | 72.40 | 72.93 | 72.15 | 72.79 | 3,316,959 | +0.47(+0.65%) |
Jun 26, 2019 | 73.85 | 73.94 | 72.28 | 72.32 | 4,180,945 | -1.76(-2.37%) |
Jun 25, 2019 | 73.91 | 74.54 | 73.80 | 74.08 | 4,861,975 | +0.17(+0.23%) |
Jun 24, 2019 | 73.67 | 74.09 | 73.34 | 73.91 | 4,021,207 | +0.31(+0.42%) |
Jun 21, 2019 | 72.87 | 73.66 | 72.31 | 73.60 | 8,353,913 | +0.78(+1.07%) |
Jun 20, 2019 | 72.46 | 73.03 | 72.08 | 72.82 | 2,953,910 | +0.76(+1.06%) |
Jun 19, 2019 | 71.44 | 72.44 | 71.26 | 72.05 | 3,264,062 | +0.34(+0.47%) |
Jun 18, 2019 | 72.64 | 72.75 | 70.96 | 71.72 | 3,079,998 | -0.58(-0.81%) |
Jun 17, 2019 | 72.41 | 72.83 | 71.94 | 72.30 | 2,978,675 | +0.07(+0.09%) |
Jun 14, 2019 | 71.34 | 72.48 | 71.31 | 72.23 | 3,938,408 | +0.90(+1.27%) |
Jun 13, 2019 | 71.48 | 71.88 | 70.96 | 71.33 | 4,565,644 | +0.10(+0.14%) |
Jun 12, 2019 | 70.80 | 71.41 | 70.80 | 71.23 | 3,520,201 | +0.83(+1.18%) |
Jun 11, 2019 | 70.73 | 71.10 | 69.93 | 70.40 | 3,456,375 | -0.53(-0.75%) |
Jun 10, 2019 | 71.46 | 71.49 | 70.73 | 70.94 | 3,683,884 | -0.62(-0.86%) |
Jun 07, 2019 | 72.31 | 72.83 | 71.47 | 71.55 | 3,945,221 | -0.55(-0.76%) |
Jun 06, 2019 | 71.78 | 72.34 | 71.49 | 72.10 | 3,631,786 | +0.40(+0.56%) |
Jun 05, 2019 | 70.83 | 72.07 | 70.29 | 71.70 | 3,429,764 | +1.09(+1.54%) |
Jun 04, 2019 | 70.68 | 70.82 | 69.28 | 70.61 | 3,039,687 | -0.10(-0.14%) |
Jun 03, 2019 | 70.73 | 70.81 | 70.09 | 70.71 | 3,724,597 | +0.34(+0.48%) |
May 31, 2019 | 70.33 | 70.77 | 69.43 | 70.38 | 3,871,260 | +0.07(+0.09%) |
May 30, 2019 | 70.61 | 70.93 | 70.15 | 70.31 | 2,789,460 | -0.23(-0.33%) |
May 29, 2019 | 71.85 | 72.00 | 70.47 | 70.54 | 2,819,591 | -1.08(-1.50%) |
May 28, 2019 | 73.01 | 73.04 | 71.46 | 71.62 | 4,589,366 | -1.39(-1.90%) |
May 24, 2019 | 73.08 | 73.53 | 72.88 | 73.01 | 2,393,140 | -0.07(-0.10%) |
May 23, 2019 | 72.44 | 73.15 | 72.29 | 73.08 | 4,697,938 | +0.90(+1.24%) |
May 22, 2019 | 71.83 | 72.34 | 71.64 | 72.18 | 2,707,480 | +0.60(+0.84%) |
May 21, 2019 | 71.68 | 72.37 | 71.42 | 71.58 | 3,318,920 | +0.10(+0.14%) |
May 20, 2019 | 71.77 | 72.01 | 71.24 | 71.49 | 3,771,298 | -0.20(-0.28%) |
May 17, 2019 | 70.45 | 71.88 | 70.43 | 71.68 | 5,386,847 | +0.79(+1.11%) |
May 16, 2019 | 70.63 | 71.28 | 70.47 | 70.89 | 5,050,659 | +0.31(+0.44%) |
May 15, 2019 | 70.93 | 71.21 | 70.57 | 70.58 | 4,491,846 | -0.18(-0.25%) |
May 14, 2019 | 71.26 | 71.26 | 70.40 | 70.76 | 6,093,262 | -0.85(-1.18%) |
May 13, 2019 | 71.32 | 71.70 | 70.59 | 71.61 | 4,975,694 | +0.05(+0.07%) |
May 10, 2019 | 70.45 | 71.62 | 70.31 | 71.56 | 3,646,378 | +0.94(+1.34%) |
May 09, 2019 | 72.12 | 72.12 | 70.49 | 70.62 | 3,891,684 | -0.79(-1.10%) |
May 08, 2019 | 72.50 | 72.63 | 71.34 | 71.41 | 3,482,758 | -1.19(-1.64%) |
May 07, 2019 | 72.79 | 72.90 | 72.24 | 72.59 | 3,130,812 | -0.18(-0.25%) |
May 06, 2019 | 73.34 | 73.54 | 72.63 | 72.77 | 3,270,227 | -0.55(-0.75%) |
May 03, 2019 | 73.33 | 73.56 | 73.05 | 73.32 | 3,674,659 | +0.28(+0.39%) |
May 02, 2019 | 73.55 | 73.85 | 72.89 | 73.04 | 3,266,577 | -0.49(-0.66%) |