Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.12 | 76.35 | 74.85 | 74.89 | 247,681 | -0.22(-0.29%) |
Jul 30, 2019 | 75.09 | 75.80 | 74.65 | 75.11 | 227,689 | -0.34(-0.45%) |
Jul 29, 2019 | 75.47 | 75.76 | 74.88 | 75.45 | 219,823 | +0.12(+0.16%) |
Jul 26, 2019 | 74.48 | 75.66 | 74.48 | 75.33 | 163,472 | +0.82(+1.10%) |
Jul 25, 2019 | 75.04 | 75.60 | 74.40 | 74.51 | 149,379 | -0.67(-0.89%) |
Jul 24, 2019 | 75.08 | 75.31 | 74.27 | 75.18 | 202,371 | +0.19(+0.26%) |
Jul 23, 2019 | 74.59 | 75.16 | 74.26 | 74.99 | 180,930 | +0.40(+0.54%) |
Jul 22, 2019 | 75.23 | 75.58 | 74.28 | 74.58 | 195,191 | -0.49(-0.65%) |
Jul 19, 2019 | 75.35 | 76.07 | 75.05 | 75.07 | 164,778 | -0.67(-0.88%) |
Jul 18, 2019 | 75.81 | 76.78 | 75.11 | 75.74 | 357,887 | -0.26(-0.34%) |
Jul 17, 2019 | 75.78 | 76.27 | 75.54 | 76.00 | 251,541 | +0.70(+0.93%) |
Jul 16, 2019 | 75.20 | 75.36 | 74.85 | 75.30 | 201,882 | -0.22(-0.29%) |
Jul 15, 2019 | 76.62 | 76.62 | 75.45 | 75.52 | 149,702 | -0.76(-0.99%) |
Jul 12, 2019 | 76.52 | 76.67 | 75.89 | 76.27 | 205,379 | -0.25(-0.33%) |
Jul 11, 2019 | 76.53 | 76.95 | 75.86 | 76.53 | 156,865 | -0.18(-0.23%) |
Jul 10, 2019 | 76.87 | 77.06 | 76.40 | 76.70 | 111,677 | +0.09(+0.12%) |
Jul 09, 2019 | 76.00 | 76.64 | 75.55 | 76.61 | 162,408 | +0.31(+0.41%) |
Jul 08, 2019 | 77.25 | 77.44 | 76.16 | 76.30 | 153,457 | -0.81(-1.05%) |
Jul 05, 2019 | 76.15 | 77.12 | 75.48 | 77.11 | 177,718 | +0.50(+0.65%) |
Jul 03, 2019 | 76.37 | 76.91 | 75.90 | 76.61 | 85,475 | +0.50(+0.65%) |
Jul 02, 2019 | 75.31 | 76.29 | 75.28 | 76.11 | 232,336 | +0.80(+1.06%) |
Jul 01, 2019 | 75.38 | 75.98 | 74.40 | 75.31 | 221,857 | -0.18(-0.23%) |
Jun 28, 2019 | 74.63 | 75.80 | 74.63 | 75.49 | 880,401 | +0.78(+1.05%) |
Jun 27, 2019 | 75.19 | 75.19 | 73.81 | 74.71 | 333,879 | -0.27(-0.36%) |
Jun 26, 2019 | 76.36 | 77.24 | 74.88 | 74.98 | 311,367 | -1.51(-1.97%) |
Jun 25, 2019 | 76.22 | 77.15 | 76.22 | 76.48 | 189,039 | +0.28(+0.36%) |
Jun 24, 2019 | 77.07 | 77.07 | 75.82 | 76.21 | 286,398 | -0.65(-0.84%) |
Jun 21, 2019 | 76.12 | 77.19 | 75.98 | 76.86 | 435,095 | +0.46(+0.61%) |
Jun 20, 2019 | 76.35 | 76.57 | 75.80 | 76.39 | 183,966 | +0.58(+0.77%) |
Jun 19, 2019 | 74.14 | 75.83 | 74.04 | 75.81 | 243,823 | +1.49(+2.01%) |
Jun 18, 2019 | 74.96 | 74.96 | 72.54 | 74.32 | 426,054 | +0.36(+0.49%) |
Jun 17, 2019 | 74.09 | 74.42 | 73.47 | 73.96 | 183,961 | -0.17(-0.23%) |
Jun 14, 2019 | 74.09 | 74.95 | 73.66 | 74.13 | 225,798 | -0.08(-0.11%) |
Jun 13, 2019 | 74.40 | 74.72 | 74.02 | 74.21 | 202,847 | +0.52(+0.71%) |
Jun 12, 2019 | 72.63 | 73.71 | 72.58 | 73.69 | 236,610 | +1.10(+1.52%) |
Jun 11, 2019 | 73.55 | 73.55 | 72.41 | 72.58 | 246,980 | -1.02(-1.38%) |
Jun 10, 2019 | 73.45 | 73.97 | 72.87 | 73.60 | 306,841 | -0.01(-0.01%) |
Jun 07, 2019 | 74.06 | 74.50 | 73.61 | 73.61 | 335,730 | +0.01(+0.01%) |
Jun 06, 2019 | 73.44 | 74.08 | 73.44 | 73.60 | 356,309 | -0.05(-0.07%) |
Jun 05, 2019 | 72.79 | 74.38 | 72.44 | 73.65 | 264,795 | +0.84(+1.16%) |
Jun 04, 2019 | 72.82 | 72.92 | 71.98 | 72.81 | 309,441 | -0.07(-0.09%) |
Jun 03, 2019 | 72.14 | 73.07 | 71.65 | 72.88 | 326,734 | +1.16(+1.62%) |
May 31, 2019 | 70.37 | 71.78 | 69.98 | 71.72 | 396,869 | +1.13(+1.60%) |
May 30, 2019 | 71.68 | 71.94 | 70.45 | 70.59 | 221,540 | -1.02(-1.42%) |
May 29, 2019 | 72.33 | 72.52 | 71.30 | 71.61 | 349,327 | -0.84(-1.16%) |
May 28, 2019 | 73.53 | 73.53 | 72.10 | 72.45 | 464,010 | -0.90(-1.23%) |
May 24, 2019 | 73.42 | 73.77 | 73.20 | 73.35 | 355,080 | +0.15(+0.21%) |
May 23, 2019 | 72.01 | 73.38 | 71.73 | 73.20 | 465,478 | +1.14(+1.58%) |
May 22, 2019 | 71.23 | 72.15 | 71.07 | 72.06 | 280,269 | +0.87(+1.22%) |
May 21, 2019 | 71.15 | 71.55 | 70.90 | 71.19 | 280,597 | +0.11(+0.15%) |
May 20, 2019 | 71.06 | 71.31 | 70.39 | 71.09 | 367,347 | +0.13(+0.18%) |
May 17, 2019 | 71.54 | 72.10 | 70.91 | 70.96 | 1,066,786 | -1.08(-1.50%) |
May 16, 2019 | 70.65 | 72.22 | 70.29 | 72.04 | 476,878 | +1.37(+1.94%) |
May 15, 2019 | 70.55 | 70.92 | 70.17 | 70.66 | 301,704 | +0.25(+0.36%) |
May 14, 2019 | 70.20 | 70.67 | 69.86 | 70.41 | 343,418 | +0.14(+0.20%) |
May 13, 2019 | 69.77 | 70.35 | 69.10 | 70.27 | 328,929 | +0.60(+0.86%) |
May 10, 2019 | 66.69 | 69.67 | 66.51 | 69.67 | 669,394 | +3.06(+4.60%) |
May 09, 2019 | 67.42 | 68.16 | 66.53 | 66.61 | 392,669 | -1.26(-1.86%) |
May 08, 2019 | 68.41 | 68.98 | 67.86 | 67.87 | 357,026 | -0.35(-0.52%) |
May 07, 2019 | 69.06 | 69.66 | 67.96 | 68.22 | 333,761 | -1.21(-1.75%) |
May 06, 2019 | 69.86 | 70.21 | 69.44 | 69.44 | 291,458 | -0.53(-0.75%) |
May 03, 2019 | 69.06 | 70.26 | 69.06 | 69.96 | 275,548 | +1.22(+1.78%) |
May 02, 2019 | 68.87 | 69.44 | 68.52 | 68.74 | 332,264 | -0.18(-0.27%) |