Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 74.54 | 74.78 | 72.73 | 73.43 | 1,452,401 | -1.30(-1.74%) |
Jul 30, 2019 | 75.27 | 75.82 | 74.45 | 74.73 | 1,083,431 | -0.52(-0.70%) |
Jul 29, 2019 | 75.46 | 75.46 | 74.51 | 75.26 | 1,134,370 | -0.04(-0.06%) |
Jul 26, 2019 | 74.63 | 75.50 | 74.12 | 75.30 | 1,542,158 | +0.92(+1.23%) |
Jul 25, 2019 | 73.32 | 74.69 | 73.08 | 74.38 | 1,267,148 | +0.82(+1.11%) |
Jul 24, 2019 | 73.26 | 73.57 | 72.60 | 73.57 | 1,186,663 | +0.14(+0.19%) |
Jul 23, 2019 | 73.85 | 74.00 | 73.26 | 73.43 | 963,627 | -0.15(-0.21%) |
Jul 22, 2019 | 73.68 | 73.98 | 73.32 | 73.58 | 1,009,225 | +0.05(+0.07%) |
Jul 19, 2019 | 74.18 | 74.48 | 73.52 | 73.53 | 918,429 | -0.66(-0.89%) |
Jul 18, 2019 | 74.34 | 74.85 | 73.94 | 74.19 | 1,487,892 | +0.06(+0.07%) |
Jul 17, 2019 | 74.08 | 74.43 | 73.81 | 74.14 | 977,123 | +0.16(+0.21%) |
Jul 16, 2019 | 74.11 | 74.44 | 73.58 | 73.98 | 965,884 | -0.07(-0.10%) |
Jul 15, 2019 | 73.60 | 74.39 | 73.44 | 74.05 | 2,242,939 | +0.63(+0.86%) |
Jul 12, 2019 | 72.95 | 73.50 | 72.48 | 73.42 | 1,040,412 | +0.70(+0.96%) |
Jul 11, 2019 | 72.94 | 73.23 | 72.23 | 72.72 | 1,432,385 | -0.21(-0.29%) |
Jul 10, 2019 | 73.38 | 73.51 | 72.82 | 72.93 | 1,897,662 | -0.29(-0.39%) |
Jul 09, 2019 | 74.00 | 74.03 | 73.05 | 73.22 | 1,685,011 | -0.75(-1.02%) |
Jul 08, 2019 | 74.75 | 75.01 | 73.82 | 73.97 | 1,523,086 | -0.81(-1.08%) |
Jul 05, 2019 | 74.67 | 75.26 | 73.91 | 74.78 | 1,634,779 | -0.16(-0.22%) |
Jul 03, 2019 | 73.19 | 75.06 | 72.92 | 74.94 | 1,937,143 | +2.01(+2.76%) |
Jul 02, 2019 | 71.86 | 72.96 | 71.66 | 72.93 | 2,195,881 | +1.06(+1.48%) |
Jul 01, 2019 | 71.56 | 72.22 | 71.24 | 71.86 | 1,972,931 | +0.32(+0.45%) |
Jun 28, 2019 | 71.31 | 71.91 | 69.42 | 71.55 | 6,966,438 | -0.40(-0.55%) |
Jun 27, 2019 | 67.39 | 72.09 | 67.39 | 71.94 | 4,445,443 | +2.42(+3.48%) |
Jun 26, 2019 | 70.25 | 70.25 | 68.61 | 69.52 | 3,193,698 | -1.14(-1.61%) |
Jun 25, 2019 | 71.47 | 71.75 | 70.47 | 70.66 | 2,637,083 | -0.49(-0.69%) |
Jun 24, 2019 | 71.39 | 71.46 | 70.73 | 71.15 | 1,440,590 | -0.12(-0.17%) |
Jun 21, 2019 | 71.99 | 71.99 | 71.20 | 71.27 | 2,298,097 | -0.72(-1.00%) |
Jun 20, 2019 | 72.09 | 72.56 | 71.18 | 71.99 | 1,536,960 | +0.10(+0.14%) |
Jun 19, 2019 | 70.91 | 72.17 | 70.72 | 71.89 | 1,488,405 | +0.97(+1.37%) |
Jun 18, 2019 | 72.01 | 72.17 | 70.70 | 70.91 | 2,118,749 | -0.85(-1.18%) |
Jun 17, 2019 | 72.38 | 72.55 | 70.81 | 71.76 | 1,329,674 | -0.52(-0.72%) |
Jun 14, 2019 | 72.31 | 72.69 | 72.09 | 72.28 | 898,916 | -0.12(-0.16%) |
Jun 13, 2019 | 72.52 | 72.92 | 71.45 | 72.39 | 1,321,835 | -0.12(-0.17%) |
Jun 12, 2019 | 72.75 | 73.04 | 72.15 | 72.52 | 1,237,369 | +0.15(+0.21%) |
Jun 11, 2019 | 72.42 | 72.97 | 72.03 | 72.36 | 1,347,473 | -0.07(-0.10%) |
Jun 10, 2019 | 72.81 | 72.96 | 72.09 | 72.44 | 948,591 | -0.40(-0.54%) |
Jun 07, 2019 | 72.93 | 73.65 | 72.60 | 72.83 | 1,488,660 | +0.04(+0.05%) |
Jun 06, 2019 | 72.26 | 73.08 | 71.81 | 72.80 | 1,434,470 | +0.60(+0.84%) |
Jun 05, 2019 | 71.40 | 72.25 | 70.84 | 72.19 | 2,145,172 | +1.52(+2.15%) |
Jun 04, 2019 | 72.80 | 73.01 | 70.48 | 70.67 | 2,120,047 | -1.84(-2.53%) |
Jun 03, 2019 | 72.20 | 72.65 | 71.73 | 72.51 | 1,740,017 | +0.49(+0.68%) |
May 31, 2019 | 71.48 | 72.16 | 70.85 | 72.02 | 1,242,536 | +0.36(+0.51%) |
May 30, 2019 | 70.74 | 71.69 | 70.73 | 71.66 | 1,112,838 | +1.03(+1.46%) |
May 29, 2019 | 70.39 | 70.82 | 70.22 | 70.62 | 1,560,892 | +0.06(+0.09%) |
May 28, 2019 | 71.59 | 72.05 | 70.52 | 70.56 | 4,935,464 | -1.07(-1.49%) |
May 24, 2019 | 72.12 | 72.34 | 71.36 | 71.63 | 1,044,077 | -0.50(-0.69%) |
May 23, 2019 | 71.51 | 72.33 | 71.24 | 72.13 | 1,350,059 | +0.31(+0.43%) |
May 22, 2019 | 71.01 | 71.87 | 70.53 | 71.82 | 1,500,611 | +0.86(+1.22%) |
May 21, 2019 | 71.80 | 71.80 | 70.84 | 70.95 | 1,289,488 | -0.55(-0.77%) |
May 20, 2019 | 71.33 | 71.92 | 71.21 | 71.50 | 1,206,456 | -0.06(-0.09%) |
May 17, 2019 | 71.58 | 72.41 | 71.30 | 71.57 | 1,321,400 | -0.36(-0.50%) |
May 16, 2019 | 71.67 | 72.40 | 71.20 | 71.93 | 1,417,880 | +0.38(+0.54%) |
May 15, 2019 | 71.03 | 71.90 | 70.95 | 71.55 | 1,320,841 | +0.22(+0.31%) |
May 14, 2019 | 71.30 | 71.96 | 71.09 | 71.32 | 1,813,672 | +0.24(+0.34%) |
May 13, 2019 | 71.52 | 71.54 | 70.16 | 71.08 | 2,812,476 | -1.23(-1.70%) |
May 10, 2019 | 71.43 | 72.46 | 70.89 | 72.31 | 1,236,470 | +0.80(+1.12%) |
May 09, 2019 | 71.07 | 71.86 | 70.69 | 71.51 | 2,303,132 | +0.31(+0.44%) |
May 08, 2019 | 70.62 | 71.54 | 70.43 | 71.19 | 1,336,897 | +0.54(+0.76%) |
May 07, 2019 | 70.47 | 70.83 | 70.03 | 70.66 | 1,890,558 | -0.02(-0.03%) |
May 06, 2019 | 70.00 | 70.98 | 69.70 | 70.68 | 1,947,816 | +0.45(+0.64%) |
May 03, 2019 | 70.67 | 70.75 | 70.13 | 70.23 | 974,313 | -0.31(-0.44%) |
May 02, 2019 | 70.16 | 70.87 | 69.55 | 70.54 | 1,438,045 | +0.16(+0.22%) |