Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.99 | 70.15 | 65.20 | 67.61 | 354,011 | -2.52(-3.59%) |
Jul 30, 2019 | 70.21 | 70.43 | 69.56 | 70.13 | 163,821 | -1.71(-2.38%) |
Jul 29, 2019 | 71.52 | 71.93 | 70.82 | 71.84 | 104,701 | -0.40(-0.55%) |
Jul 26, 2019 | 72.61 | 72.80 | 71.71 | 72.23 | 155,725 | +0.32(+0.45%) |
Jul 25, 2019 | 73.35 | 73.35 | 71.46 | 71.91 | 244,405 | -1.82(-2.47%) |
Jul 24, 2019 | 73.13 | 73.91 | 73.13 | 73.73 | 120,124 | +0.25(+0.33%) |
Jul 23, 2019 | 73.38 | 73.62 | 72.68 | 73.49 | 153,608 | +0.21(+0.28%) |
Jul 22, 2019 | 73.69 | 74.02 | 73.11 | 73.28 | 93,810 | +0.07(+0.09%) |
Jul 19, 2019 | 74.89 | 74.96 | 73.03 | 73.21 | 148,521 | -1.37(-1.84%) |
Jul 18, 2019 | 72.87 | 74.63 | 72.87 | 74.58 | 171,835 | +1.66(+2.28%) |
Jul 17, 2019 | 73.73 | 73.99 | 72.83 | 72.92 | 142,764 | -0.72(-0.97%) |
Jul 16, 2019 | 74.39 | 74.89 | 73.57 | 73.64 | 102,023 | -0.50(-0.67%) |
Jul 15, 2019 | 74.08 | 74.48 | 73.87 | 74.14 | 97,017 | +0.94(+1.29%) |
Jul 12, 2019 | 73.35 | 73.45 | 72.40 | 73.20 | 124,050 | +0.08(+0.10%) |
Jul 11, 2019 | 74.32 | 74.35 | 72.56 | 73.12 | 160,266 | -0.47(-0.64%) |
Jul 10, 2019 | 73.93 | 74.68 | 73.39 | 73.59 | 229,188 | +1.88(+2.62%) |
Jul 09, 2019 | 70.61 | 71.95 | 70.61 | 71.71 | 101,647 | -0.68(-0.94%) |
Jul 08, 2019 | 72.33 | 72.71 | 71.91 | 72.39 | 122,789 | -1.31(-1.78%) |
Jul 05, 2019 | 73.84 | 74.21 | 72.66 | 73.71 | 221,405 | -1.66(-2.20%) |
Jul 03, 2019 | 74.80 | 75.37 | 74.42 | 75.37 | 88,562 | -0.56(-0.73%) |
Jul 02, 2019 | 76.30 | 76.35 | 75.22 | 75.92 | 194,017 | -0.59(-0.77%) |
Jul 01, 2019 | 77.83 | 78.06 | 75.62 | 76.51 | 236,843 | +2.78(+3.78%) |
Jun 28, 2019 | 74.14 | 74.23 | 73.20 | 73.72 | 140,364 | -0.39(-0.52%) |
Jun 27, 2019 | 73.66 | 74.23 | 73.26 | 74.11 | 115,017 | +1.49(+2.05%) |
Jun 26, 2019 | 72.25 | 73.39 | 72.20 | 72.62 | 140,652 | +1.98(+2.81%) |
Jun 25, 2019 | 72.04 | 72.23 | 70.43 | 70.64 | 272,278 | -2.37(-3.24%) |
Jun 24, 2019 | 73.12 | 73.46 | 72.72 | 73.01 | 162,635 | -0.03(-0.04%) |
Jun 21, 2019 | 73.24 | 73.66 | 72.76 | 73.03 | 261,689 | -0.89(-1.21%) |
Jun 20, 2019 | 75.38 | 75.51 | 73.18 | 73.93 | 325,948 | +2.86(+4.02%) |
Jun 19, 2019 | 69.68 | 71.95 | 69.13 | 71.07 | 318,153 | +1.81(+2.61%) |
Jun 18, 2019 | 66.59 | 69.61 | 66.59 | 69.26 | 349,351 | +4.78(+7.41%) |
Jun 17, 2019 | 63.95 | 64.89 | 63.95 | 64.49 | 176,993 | +0.65(+1.02%) |
Jun 14, 2019 | 64.74 | 64.77 | 63.80 | 63.84 | 319,429 | -2.23(-3.37%) |
Jun 13, 2019 | 66.68 | 66.91 | 65.42 | 66.06 | 88,217 | -0.24(-0.35%) |
Jun 12, 2019 | 67.05 | 67.19 | 66.03 | 66.30 | 122,349 | -2.17(-3.17%) |
Jun 11, 2019 | 68.92 | 69.22 | 68.04 | 68.47 | 229,754 | +2.12(+3.19%) |
Jun 10, 2019 | 66.07 | 67.22 | 65.71 | 66.36 | 144,720 | +1.97(+3.05%) |
Jun 07, 2019 | 63.94 | 65.89 | 63.89 | 64.39 | 151,314 | +1.38(+2.19%) |
Jun 06, 2019 | 62.75 | 63.35 | 62.18 | 63.01 | 137,090 | +0.14(+0.22%) |
Jun 05, 2019 | 64.53 | 64.71 | 62.36 | 62.87 | 289,399 | -1.37(-2.14%) |
Jun 04, 2019 | 63.31 | 64.51 | 62.79 | 64.24 | 259,192 | +0.12(+0.19%) |
Jun 03, 2019 | 63.85 | 64.93 | 63.48 | 64.12 | 422,225 | +1.62(+2.59%) |
May 31, 2019 | 60.83 | 62.70 | 60.64 | 62.50 | 220,112 | +0.76(+1.23%) |
May 30, 2019 | 61.28 | 62.36 | 61.12 | 61.74 | 236,507 | +1.02(+1.67%) |
May 29, 2019 | 58.87 | 60.78 | 58.70 | 60.72 | 159,883 | +1.34(+2.26%) |
May 28, 2019 | 60.68 | 60.92 | 59.20 | 59.38 | 220,677 | +0.35(+0.59%) |
May 24, 2019 | 60.19 | 60.32 | 58.87 | 59.03 | 164,393 | +0.12(+0.21%) |
May 23, 2019 | 58.81 | 59.58 | 58.13 | 58.91 | 250,802 | -2.39(-3.90%) |
May 22, 2019 | 61.79 | 62.00 | 61.02 | 61.30 | 227,815 | -0.72(-1.17%) |
May 21, 2019 | 61.02 | 62.17 | 60.66 | 62.02 | 159,429 | +2.21(+3.69%) |
May 20, 2019 | 60.11 | 60.65 | 59.18 | 59.81 | 173,758 | -0.95(-1.56%) |
May 17, 2019 | 60.98 | 62.20 | 60.48 | 60.76 | 250,737 | -3.48(-5.42%) |
May 16, 2019 | 64.84 | 65.85 | 64.04 | 64.24 | 306,944 | -0.82(-1.26%) |
May 15, 2019 | 63.62 | 65.41 | 63.29 | 65.06 | 189,701 | +0.48(+0.74%) |
May 14, 2019 | 64.60 | 65.42 | 63.95 | 64.58 | 387,218 | +2.31(+3.72%) |
May 13, 2019 | 62.68 | 63.55 | 61.19 | 62.27 | 525,987 | -6.84(-9.89%) |
May 10, 2019 | 68.41 | 69.72 | 65.96 | 69.10 | 497,327 | +1.25(+1.84%) |
May 09, 2019 | 66.51 | 68.92 | 65.01 | 67.85 | 487,479 | -3.55(-4.98%) |
May 08, 2019 | 72.25 | 73.07 | 71.21 | 71.41 | 247,773 | -0.14(-0.20%) |
May 07, 2019 | 73.77 | 73.77 | 70.34 | 71.55 | 622,305 | -4.65(-6.10%) |
May 06, 2019 | 73.48 | 76.51 | 73.33 | 76.19 | 410,978 | -5.01(-6.17%) |
May 03, 2019 | 79.94 | 81.36 | 79.90 | 81.21 | 180,662 | +2.98(+3.81%) |
May 02, 2019 | 78.43 | 79.11 | 77.01 | 78.22 | 119,929 | +0.43(+0.56%) |